Skip to main content
Changzhou Tiansheng New Materials Group Co., Ltd. (SHE:300169)
China flag China · Delayed Price · Currency is CNY
6.46
+0.12 (1.89%)
Apr 30, 2026, 3:14 PM CST

SHE:300169 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 30, 20265.716.525.716.46-1.89%11,332,941
Apr 29, 20266.126.386.106.346.343.59%12,128,501
Apr 28, 20266.086.226.036.126.12-0.97%13,658,700
Apr 27, 20265.896.225.846.186.184.57%14,366,600
Apr 24, 20265.715.955.655.915.912.43%8,882,600
Apr 23, 20265.825.895.765.775.77-1.54%6,207,258
Apr 22, 20265.865.935.815.865.86-5,660,000
Apr 21, 20265.905.935.825.865.86-1.35%6,233,500
Apr 20, 20266.036.035.885.945.940.51%6,881,700
Apr 17, 20265.995.995.805.915.91-1.34%6,980,400
Apr 16, 20265.856.015.785.995.992.92%8,166,501
Apr 15, 20265.925.955.785.825.82-1.69%6,318,300
Apr 14, 20266.016.025.805.925.92-0.34%6,949,400
Apr 13, 20265.885.945.805.945.940.34%5,559,425
Apr 10, 20265.916.025.895.925.921.02%6,928,175
Apr 9, 20266.016.015.845.865.86-2.82%7,156,900
Apr 8, 20265.956.055.876.036.034.15%8,228,502
Apr 7, 20265.625.825.545.795.793.21%8,284,700
Apr 3, 20265.966.005.605.615.61-5.56%10,119,400
Apr 2, 20266.116.155.905.945.94-3.10%9,822,300
Apr 1, 20266.456.466.086.136.13-3.31%11,188,500
Mar 31, 20266.386.486.286.346.34-1.09%9,924,400
Mar 30, 20266.266.426.186.416.411.10%8,195,800
Mar 27, 20266.136.346.076.346.343.09%10,197,400
Mar 26, 20266.356.386.116.156.15-3.00%9,083,000
Mar 25, 20266.146.396.146.346.342.92%9,278,900
Mar 24, 20266.066.175.856.166.164.58%10,817,500
Mar 23, 20266.086.185.865.895.89-4.85%14,552,200
Mar 20, 20266.636.756.176.196.19-6.21%14,518,500
Mar 19, 20266.666.796.586.606.60-1.79%8,867,000
Mar 18, 20266.866.866.656.726.72-1.61%13,521,600
Mar 17, 20266.797.136.716.836.831.04%17,679,700
Mar 16, 20266.546.786.546.766.761.20%7,903,500
Mar 13, 20266.656.826.606.686.680.30%7,938,300
Mar 12, 20266.776.806.636.666.66-1.48%7,166,500
Mar 11, 20266.766.816.726.766.76-0.29%5,637,980
Mar 10, 20266.676.796.626.786.782.26%6,378,900
Mar 9, 20266.686.716.576.636.63-1.49%8,102,100
Mar 6, 20266.416.736.396.736.734.18%12,371,500
Mar 5, 20266.426.586.416.466.461.73%7,764,300
Mar 4, 20266.256.436.226.356.35-0.16%9,617,600
Mar 3, 20266.546.686.356.366.36-2.75%11,655,350
Mar 2, 20266.816.856.486.546.54-5.35%17,172,600
Feb 27, 20266.946.976.876.916.91-0.29%9,846,300
Feb 26, 20267.107.106.886.936.93-1.84%12,608,400
Feb 25, 20267.127.187.027.067.06-0.42%12,211,495
Feb 24, 20266.847.126.847.097.093.50%15,355,700
Feb 13, 20266.706.906.706.856.852.24%11,679,200
Feb 12, 20266.926.946.706.706.70-3.04%15,103,500
Feb 11, 20266.967.036.856.916.91-0.58%12,934,380
Feb 10, 20266.777.076.706.956.951.61%28,662,800
Feb 9, 20266.747.016.626.846.84-4.60%46,076,980
Feb 6, 20267.167.277.077.177.17-0.28%12,216,800
Feb 5, 20267.227.317.177.197.19-1.91%14,481,300
Feb 4, 20267.147.587.107.337.331.81%27,883,710
Feb 3, 20267.117.297.107.207.201.27%20,110,100
Feb 2, 20267.097.316.997.117.113.64%31,138,100
Jan 30, 20266.786.886.706.866.860.29%9,683,800
Jan 29, 20266.686.926.566.846.842.09%14,472,200
Jan 28, 20266.796.866.686.706.70-2.05%12,000,700
Jan 27, 20267.047.046.676.846.84-2.70%18,382,100
Jan 26, 20266.977.256.887.037.032.78%28,269,410
Jan 23, 20266.766.846.736.846.841.18%14,690,300
Jan 22, 20266.746.806.676.766.760.45%16,089,040
Jan 21, 20266.886.946.706.736.73-2.89%20,959,610
Jan 20, 20266.777.206.706.936.932.06%35,423,180
Jan 19, 20267.037.096.776.796.79-4.23%44,860,830
Jan 16, 20267.827.827.017.097.098.58%78,539,410
Jan 8, 20266.256.606.256.536.535.49%27,603,500
Jan 7, 20266.336.336.156.196.19-2.37%13,852,300
Jan 6, 20266.306.376.256.346.340.63%14,930,100
Jan 5, 20266.276.356.246.306.300.80%10,598,100
Dec 31, 20256.276.296.106.256.25-0.16%11,035,500
Dec 30, 20256.266.366.216.266.26-0.48%7,432,200
Dec 29, 20256.266.416.236.296.290.64%7,156,215
Dec 26, 20256.356.406.236.256.25-1.73%9,456,400
Dec 25, 20256.276.386.166.366.362.58%11,777,400
Dec 24, 20256.066.236.066.206.202.14%7,881,700
Dec 23, 20256.186.206.046.076.07-2.10%7,576,915
Dec 22, 20256.186.256.166.206.200.32%7,062,900
Dec 19, 20256.136.226.016.186.180.16%11,631,200
Dec 18, 20256.216.286.166.176.17-0.48%7,013,600
Dec 17, 20256.296.346.016.206.20-1.27%14,431,270
Dec 16, 20256.426.506.276.286.28-3.53%13,314,270
Dec 15, 20256.216.786.166.516.514.33%21,852,670
Dec 12, 20256.296.456.206.246.24-0.48%9,970,200
Dec 11, 20256.556.616.276.276.27-4.57%11,129,470
Dec 10, 20256.386.586.366.576.572.66%13,561,400
Dec 9, 20256.456.486.336.406.40-0.62%7,371,600
Dec 8, 20256.406.586.386.446.441.10%10,074,460
Dec 5, 20256.216.416.066.376.372.25%11,936,870
Dec 4, 20256.476.566.226.236.23-3.71%11,581,800
Dec 3, 20256.676.676.456.476.47-2.56%7,523,701
Dec 2, 20256.646.686.536.646.64-0.30%6,167,379
Dec 1, 20256.666.726.656.666.66-0.15%6,237,900
Nov 28, 20256.546.696.516.676.672.14%6,893,300
Nov 27, 20256.616.626.526.536.53-0.61%6,273,410
Nov 26, 20256.736.786.546.576.57-2.38%7,230,100
Nov 25, 20256.696.796.666.736.731.05%6,397,700
Nov 24, 20256.596.696.526.666.662.15%8,076,800