Changzhou Tiansheng New Materials Co., Ltd. (300169.SZ) SHZ
5.61
-0.33(-5.56%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
5.61
-0.33(-5.56%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 03, 2026 | 5.96 | 5.61 | 5.61 | 6 | 5.6 | 10.12M |
| April 02, 2026 | 6.11 | 5.94 | 5.94 | 6.15 | 5.9 | 9.82M |
| April 01, 2026 | 6.45 | 6.13 | 6.13 | 6.46 | 6.08 | 11.19M |
| March 31, 2026 | 6.38 | 6.34 | 6.34 | 6.48 | 6.28 | 9.92M |
| March 30, 2026 | 6.26 | 6.41 | 6.41 | 6.42 | 6.18 | 8.2M |
| March 27, 2026 | 6.13 | 6.34 | 6.34 | 6.34 | 6.07 | 10.2M |
| March 26, 2026 | 6.35 | 6.15 | 6.15 | 6.38 | 6.11 | 9.08M |
| March 25, 2026 | 6.14 | 6.34 | 6.34 | 6.39 | 6.14 | 9.28M |
| March 24, 2026 | 6.06 | 6.16 | 6.16 | 6.17 | 5.85 | 10.82M |
| March 23, 2026 | 6.08 | 5.89 | 5.89 | 6.18 | 5.86 | 14.55M |
| March 20, 2026 | 6.63 | 6.19 | 6.19 | 6.75 | 6.17 | 14.52M |
| March 19, 2026 | 6.66 | 6.6 | 6.6 | 6.79 | 6.58 | 8.87M |
| March 18, 2026 | 6.86 | 6.72 | 6.72 | 6.86 | 6.65 | 13.52M |
| March 17, 2026 | 6.79 | 6.83 | 6.83 | 7.13 | 6.71 | 17.68M |
| March 16, 2026 | 6.54 | 6.76 | 6.76 | 6.78 | 6.54 | 7.9M |
| March 13, 2026 | 6.65 | 6.68 | 6.68 | 6.82 | 6.6 | 7.94M |
| March 12, 2026 | 6.77 | 6.66 | 6.66 | 6.8 | 6.63 | 7.17M |
| March 11, 2026 | 6.76 | 6.76 | 6.76 | 6.81 | 6.72 | 5.64M |
| March 10, 2026 | 6.41 | 6.75 | 6.75 | 6.79 | 6.41 | 3.14M |
| March 09, 2026 | 6.68 | 6.63 | 6.63 | 6.71 | 6.57 | 8.1M |
| March 06, 2026 | 6.41 | 6.73 | 6.73 | 6.73 | 6.39 | 12.37M |
| March 05, 2026 | 6.42 | 6.46 | 6.46 | 6.58 | 6.41 | 7.76M |
| March 04, 2026 | 6.94 | 6.32 | 6.32 | 6.94 | 6.22 | 6.53M |
| March 03, 2026 | 6.54 | 6.36 | 6.36 | 6.68 | 6.35 | 11.66M |
| March 02, 2026 | 6.81 | 6.54 | 6.54 | 6.85 | 6.48 | 17.17M |
| February 27, 2026 | 6.94 | 6.91 | 6.91 | 6.97 | 6.87 | 9.85M |
| February 26, 2026 | 7.1 | 6.93 | 6.93 | 7.1 | 6.88 | 12.61M |
| February 25, 2026 | 7.12 | 7.06 | 7.06 | 7.18 | 7.02 | 12.21M |
| February 24, 2026 | 6.84 | 7.09 | 7.09 | 7.12 | 6.84 | 15.36M |
| February 13, 2026 | 6.7 | 6.85 | 0 | 6.9 | 6.7 | 11.68M |
| February 12, 2026 | 6.92 | 6.7 | 0 | 6.94 | 6.7 | 15.1M |
| February 11, 2026 | 6.96 | 6.91 | 0 | 7.03 | 6.85 | 12.93M |
| February 10, 2026 | 6.77 | 6.95 | 0 | 7.07 | 6.7 | 28.66M |
| February 09, 2026 | 6.74 | 6.84 | 0 | 7.01 | 6.62 | 46.08M |
| February 06, 2026 | 7.16 | 7.17 | 0 | 7.27 | 7.07 | 12.22M |
| February 05, 2026 | 7.22 | 7.19 | 0 | 7.31 | 7.17 | 14.48M |
| February 04, 2026 | 7.14 | 7.33 | 0 | 7.58 | 7.1 | 27.88M |
| February 03, 2026 | 7.11 | 7.2 | 0 | 7.29 | 7.1 | 20.11M |
| February 02, 2026 | 7.09 | 7.11 | 0 | 7.31 | 6.99 | 31.14M |
| January 30, 2026 | 6.78 | 6.86 | 0 | 6.88 | 6.7 | 9.68M |
| January 29, 2026 | 6.68 | 6.84 | 0 | 6.92 | 6.56 | 14.47M |
| January 28, 2026 | 6.79 | 6.7 | 0 | 6.86 | 6.68 | 12M |
| January 27, 2026 | 7.04 | 6.84 | 0 | 7.04 | 6.67 | 18.38M |
| January 26, 2026 | 6.97 | 7.03 | 0 | 7.25 | 6.88 | 28.27M |
| January 23, 2026 | 6.76 | 6.84 | 0 | 6.84 | 6.73 | 14.69M |
| January 22, 2026 | 6.74 | 6.76 | 0 | 6.8 | 6.67 | 16.09M |
| January 21, 2026 | 6.88 | 6.73 | 0 | 6.94 | 6.7 | 20.96M |
| January 20, 2026 | 6.77 | 6.93 | 0 | 7.2 | 6.7 | 35.42M |
| January 19, 2026 | 7.03 | 6.79 | 0 | 7.09 | 6.77 | 44.86M |
| January 16, 2026 | 7.82 | 7.09 | 0 | 7.82 | 7.01 | 78.54M |
| January 15, 2026 | 6.53 | 6.53 | 0 | 6.53 | 6.53 | 0 |
| January 14, 2026 | 6.53 | 6.53 | 0 | 6.53 | 6.53 | 0 |
| January 13, 2026 | 6.53 | 6.53 | 0 | 6.53 | 6.53 | 0 |
| January 12, 2026 | 6.53 | 6.53 | 0 | 6.53 | 6.53 | 0 |
| January 09, 2026 | 6.53 | 6.53 | 0 | 6.53 | 6.53 | 0 |
| January 08, 2026 | 6.25 | 6.53 | 0 | 6.6 | 6.25 | 27.61M |
| January 07, 2026 | 6.33 | 6.19 | 0 | 6.33 | 6.15 | 13.85M |
| January 06, 2026 | 6.3 | 6.34 | 0 | 6.37 | 6.25 | 14.93M |
| January 05, 2026 | 6.27 | 6.3 | 0 | 6.35 | 6.24 | 10.6M |
| December 31, 2025 | 6.27 | 6.25 | 0 | 6.29 | 6.1 | 11.04M |