Changzhou Tiansheng New Materials Group Co., Ltd. Class A 300169

SZSE · China · Process Industries

CNY 5.52-0.04 (-0.72%)

Market closed· Sep 30, 2026, 7:04 AM UTC· CNY · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-09-30	CNY 5.52	-0.72%	CNY 5.61	CNY 5.65	CNY 5.50	8.67M
2026-09-29	CNY 5.56	-1.24%	CNY 5.66	CNY 5.67	CNY 5.48	12.59M
2026-09-28	CNY 5.63	-1.57%	CNY 5.61	CNY 5.73	CNY 5.54	14.55M
2026-09-24	CNY 5.72	+3.06%	CNY 5.54	CNY 5.98	CNY 5.52	18.76M
2026-09-23	CNY 5.55	0.00%	CNY 5.58	CNY 5.59	CNY 5.50	5.51M
2026-09-22	CNY 5.55	-1.42%	CNY 5.61	CNY 5.65	CNY 5.53	5.59M
2026-09-21	CNY 5.63	+2.36%	CNY 5.50	CNY 5.64	CNY 5.46	5.97M
2026-09-18	CNY 5.50	-0.36%	CNY 5.54	CNY 5.62	CNY 5.46	4.68M
2026-09-17	CNY 5.52	-0.36%	CNY 5.54	CNY 5.56	CNY 5.44	5.54M
2026-09-16	CNY 5.54	+2.03%	CNY 5.42	CNY 5.56	CNY 5.37	5.56M
2026-09-15	CNY 5.43	-3.72%	CNY 5.59	CNY 5.64	CNY 5.41	6.73M
2026-09-14	CNY 5.64	+0.18%	CNY 5.62	CNY 5.73	CNY 5.52	5.95M
2026-09-11	CNY 5.63	-1.57%	CNY 5.64	CNY 5.71	CNY 5.52	7.81M
2026-09-10	CNY 5.72	+0.18%	CNY 5.67	CNY 5.78	CNY 5.63	6.09M
2026-09-09	CNY 5.71	-1.72%	CNY 5.78	CNY 5.83	CNY 5.70	6.68M
2026-09-08	CNY 5.81	+1.57%	CNY 5.77	CNY 5.86	CNY 5.73	6.69M
2026-09-07	CNY 5.72	-0.69%	CNY 5.75	CNY 5.78	CNY 5.69	7.42M
2026-09-04	CNY 5.76	+1.23%	CNY 5.76	CNY 5.88	CNY 5.70	8.83M
2026-09-03	CNY 5.69	-2.40%	CNY 5.84	CNY 5.90	CNY 5.69	9.69M
2026-09-02	CNY 5.83	-2.18%	CNY 5.91	CNY 5.98	CNY 5.77	13.97M
2026-09-01	CNY 5.96	+1.02%	CNY 5.78	CNY 6.00	CNY 5.78	23.70M
2026-08-31	CNY 5.90	+6.88%	CNY 5.88	CNY 6.25	CNY 5.82	35.74M
2026-08-28	CNY 5.52	-1.08%	CNY 5.58	CNY 5.61	CNY 5.51	4.99M
2026-08-27	CNY 5.58	-0.71%	CNY 5.62	CNY 5.64	CNY 5.53	5.71M
2026-08-26	CNY 5.62	+1.08%	CNY 5.58	CNY 5.65	CNY 5.51	5.87M
2026-08-25	CNY 5.56	+2.02%	CNY 5.41	CNY 5.58	CNY 5.41	7.67M
2026-08-24	CNY 5.45	-1.80%	CNY 5.61	CNY 5.64	CNY 5.39	8.26M
2026-08-21	CNY 5.55	-1.07%	CNY 5.55	CNY 5.59	CNY 5.43	7.59M
2026-08-20	CNY 5.61	+1.63%	CNY 5.57	CNY 5.62	CNY 5.51	6.09M
2026-08-19	CNY 5.52	-3.66%	CNY 5.69	CNY 5.71	CNY 5.49	9.06M
2026-08-18	CNY 5.73	-1.88%	CNY 5.86	CNY 5.86	CNY 5.68	8.11M
2026-08-17	CNY 5.84	+2.64%	CNY 5.70	CNY 5.88	CNY 5.60	10.71M
2026-08-14	CNY 5.69	+1.43%	CNY 5.68	CNY 5.71	CNY 5.54	10.39M
2026-08-13	CNY 5.61	-3.77%	CNY 5.80	CNY 5.89	CNY 5.61	12.74M
2026-08-12	CNY 5.83	+1.75%	CNY 5.73	CNY 5.87	CNY 5.66	12.93M
2026-08-11	CNY 5.73	-0.52%	CNY 5.70	CNY 5.79	CNY 5.62	13.27M
2026-08-10	CNY 5.76	+3.97%	CNY 5.62	CNY 5.79	CNY 5.52	26.40M
2026-08-07	CNY 5.54	+1.28%	CNY 5.52	CNY 5.57	CNY 5.31	16.16M
2026-08-06	CNY 5.47	-1.26%	CNY 5.52	CNY 5.54	CNY 5.37	12.87M
2026-08-05	CNY 5.54	+0.54%	CNY 5.49	CNY 5.54	CNY 5.44	15.40M
2026-08-04	CNY 5.51	+1.47%	CNY 5.43	CNY 5.57	CNY 5.38	19.43M
2026-08-03	CNY 5.43	-1.45%	CNY 5.46	CNY 5.55	CNY 5.36	21.28M
2026-07-31	CNY 5.51	+0.73%	CNY 5.41	CNY 5.56	CNY 5.23	40.63M
2026-07-30	CNY 5.47	+1.67%	CNY 5.17	CNY 5.66	CNY 5.00	58.63M
2026-07-29	CNY 5.38	+20.09%	CNY 4.48	CNY 5.38	CNY 4.47	52.56M
2026-07-28	CNY 4.48	+1.36%	CNY 4.40	CNY 4.55	CNY 4.35	6.74M
2026-07-27	CNY 4.42	+2.55%	CNY 4.31	CNY 4.47	CNY 4.31	7.17M
2026-07-24	CNY 4.31	-3.15%	CNY 4.40	CNY 4.44	CNY 4.25	6.78M
2026-07-23	CNY 4.45	+4.46%	CNY 4.26	CNY 4.48	CNY 4.19	7.41M
2026-07-22	CNY 4.26	-2.07%	CNY 4.31	CNY 4.41	CNY 4.22	6.88M
2026-07-21	CNY 4.35	-0.68%	CNY 4.37	CNY 4.39	CNY 4.12	11.17M
2026-07-20	CNY 4.38	-2.88%	CNY 4.53	CNY 4.69	CNY 4.28	11.23M
2026-07-17	CNY 4.51	-4.45%	CNY 4.75	CNY 4.81	CNY 4.47	10.42M
2026-07-16	CNY 4.72	+0.85%	CNY 4.60	CNY 4.79	CNY 4.55	6.76M
2026-07-15	CNY 4.68	+1.30%	CNY 4.67	CNY 4.70	CNY 4.52	7.29M
2026-07-14	CNY 4.62	+2.67%	CNY 4.50	CNY 4.62	CNY 4.42	9.02M
2026-07-13	CNY 4.50	-4.46%	CNY 4.69	CNY 4.71	CNY 4.50	8.18M
2026-07-10	CNY 4.71	+2.39%	CNY 4.57	CNY 4.85	CNY 4.52	9.74M
2026-07-09	CNY 4.60	-1.08%	CNY 4.66	CNY 4.72	CNY 4.50	7.02M
2026-07-08	CNY 4.65	-2.31%	CNY 4.76	CNY 4.77	CNY 4.58	8.07M
2026-07-07	CNY 4.76	-2.06%	CNY 4.86	CNY 4.88	CNY 4.70	7.69M
2026-07-06	CNY 4.86	-2.61%	CNY 4.98	CNY 5.04	CNY 4.83	10.79M
2026-07-03	CNY 4.99	-0.99%	CNY 5.08	CNY 5.08	CNY 4.87	11.92M
2026-07-02	CNY 5.04	-1.18%	CNY 5.08	CNY 5.21	CNY 5.01	12.69M
2026-07-01	CNY 5.10	+2.20%	CNY 4.99	CNY 5.18	CNY 4.93	11.11M
2026-06-30	CNY 4.99	+1.42%	CNY 4.91	CNY 5.15	CNY 4.88	12.90M
2026-06-29	CNY 4.92	+3.14%	CNY 4.85	CNY 4.96	CNY 4.67	13.66M
2026-06-26	CNY 4.77	-1.24%	CNY 4.80	CNY 4.88	CNY 4.65	13.94M
2026-06-25	CNY 4.83	-3.78%	CNY 5.05	CNY 5.05	CNY 4.78	13.31M
2026-06-24	CNY 5.02	-5.99%	CNY 5.31	CNY 5.32	CNY 4.96	14.54M
2026-06-23	CNY 5.34	+0.75%	CNY 5.35	CNY 5.46	CNY 5.30	14.52M
2026-06-22	CNY 5.30	+3.52%	CNY 5.06	CNY 5.33	CNY 4.95	19.47M
2026-06-18	CNY 5.12	-1.54%	CNY 5.20	CNY 5.32	CNY 5.06	13.03M
2026-06-17	CNY 5.20	-4.41%	CNY 5.49	CNY 5.52	CNY 5.15	15.83M
2026-06-16	CNY 5.44	+4.02%	CNY 5.22	CNY 5.53	CNY 5.09	15.23M
2026-06-15	CNY 5.23	-0.38%	CNY 5.28	CNY 5.45	CNY 5.14	10.35M
2026-06-12	CNY 5.25	+1.16%	CNY 5.26	CNY 5.32	CNY 5.13	7.60M
2026-06-11	CNY 5.19	-2.99%	CNY 5.32	CNY 5.40	CNY 5.15	9.15M
2026-06-10	CNY 5.35	-2.19%	CNY 5.46	CNY 5.50	CNY 5.27	9.15M
2026-06-09	CNY 5.47	+0.92%	CNY 5.44	CNY 5.52	CNY 5.33	8.37M
2026-06-08	CNY 5.42	-2.34%	CNY 5.45	CNY 5.60	CNY 5.28	9.95M
2026-06-05	CNY 5.55	+1.09%	CNY 5.50	CNY 5.67	CNY 5.35	10.78M
2026-06-04	CNY 5.49	+0.73%	CNY 5.44	CNY 5.56	CNY 5.35	9.29M
2026-06-03	CNY 5.45	-2.33%	CNY 5.60	CNY 5.65	CNY 5.41	8.49M
2026-06-02	CNY 5.58	-3.13%	CNY 5.74	CNY 5.77	CNY 5.51	9.22M
2026-06-01	CNY 5.76	+5.30%	CNY 5.45	CNY 5.82	CNY 5.40	11.19M
2026-05-29	CNY 5.47	-4.70%	CNY 5.81	CNY 5.86	CNY 5.44	11.78M
2026-05-28	CNY 5.74	+0.70%	CNY 5.68	CNY 5.80	CNY 5.57	9.39M
2026-05-27	CNY 5.70	-4.52%	CNY 5.98	CNY 6.01	CNY 5.65	11.19M
2026-05-26	CNY 5.97	-1.32%	CNY 6.06	CNY 6.19	CNY 5.87	9.45M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-09-30	CNY 5.52	-0.72%	CNY 5.61	CNY 5.65	CNY 5.50	8.67M
2026-09-29	CNY 5.56	-1.24%	CNY 5.66	CNY 5.67	CNY 5.48	12.59M
2026-09-28	CNY 5.63	-1.57%	CNY 5.61	CNY 5.73	CNY 5.54	14.55M
2026-09-24	CNY 5.72	+3.06%	CNY 5.54	CNY 5.98	CNY 5.52	18.76M
2026-09-23	CNY 5.55	0.00%	CNY 5.58	CNY 5.59	CNY 5.50	5.51M
2026-09-22	CNY 5.55	-1.42%	CNY 5.61	CNY 5.65	CNY 5.53	5.59M
2026-09-21	CNY 5.63	+2.36%	CNY 5.50	CNY 5.64	CNY 5.46	5.97M
2026-09-18	CNY 5.50	-0.36%	CNY 5.54	CNY 5.62	CNY 5.46	4.68M
2026-09-17	CNY 5.52	-0.36%	CNY 5.54	CNY 5.56	CNY 5.44	5.54M
2026-09-16	CNY 5.54	+2.03%	CNY 5.42	CNY 5.56	CNY 5.37	5.56M
2026-09-15	CNY 5.43	-3.72%	CNY 5.59	CNY 5.64	CNY 5.41	6.73M
2026-09-14	CNY 5.64	+0.18%	CNY 5.62	CNY 5.73	CNY 5.52	5.95M
2026-09-11	CNY 5.63	-1.57%	CNY 5.64	CNY 5.71	CNY 5.52	7.81M
2026-09-10	CNY 5.72	+0.18%	CNY 5.67	CNY 5.78	CNY 5.63	6.09M
2026-09-09	CNY 5.71	-1.72%	CNY 5.78	CNY 5.83	CNY 5.70	6.68M
2026-09-08	CNY 5.81	+1.57%	CNY 5.77	CNY 5.86	CNY 5.73	6.69M
2026-09-07	CNY 5.72	-0.69%	CNY 5.75	CNY 5.78	CNY 5.69	7.42M
2026-09-04	CNY 5.76	+1.23%	CNY 5.76	CNY 5.88	CNY 5.70	8.83M
2026-09-03	CNY 5.69	-2.40%	CNY 5.84	CNY 5.90	CNY 5.69	9.69M
2026-09-02	CNY 5.83	-2.18%	CNY 5.91	CNY 5.98	CNY 5.77	13.97M
2026-09-01	CNY 5.96	+1.02%	CNY 5.78	CNY 6.00	CNY 5.78	23.70M
2026-08-31	CNY 5.90	+6.88%	CNY 5.88	CNY 6.25	CNY 5.82	35.74M
2026-08-28	CNY 5.52	-1.08%	CNY 5.58	CNY 5.61	CNY 5.51	4.99M
2026-08-27	CNY 5.58	-0.71%	CNY 5.62	CNY 5.64	CNY 5.53	5.71M
2026-08-26	CNY 5.62	+1.08%	CNY 5.58	CNY 5.65	CNY 5.51	5.87M
2026-08-25	CNY 5.56	+2.02%	CNY 5.41	CNY 5.58	CNY 5.41	7.67M
2026-08-24	CNY 5.45	-1.80%	CNY 5.61	CNY 5.64	CNY 5.39	8.26M
2026-08-21	CNY 5.55	-1.07%	CNY 5.55	CNY 5.59	CNY 5.43	7.59M
2026-08-20	CNY 5.61	+1.63%	CNY 5.57	CNY 5.62	CNY 5.51	6.09M
2026-08-19	CNY 5.52	-3.66%	CNY 5.69	CNY 5.71	CNY 5.49	9.06M
2026-08-18	CNY 5.73	-1.88%	CNY 5.86	CNY 5.86	CNY 5.68	8.11M
2026-08-17	CNY 5.84	+2.64%	CNY 5.70	CNY 5.88	CNY 5.60	10.71M
2026-08-14	CNY 5.69	+1.43%	CNY 5.68	CNY 5.71	CNY 5.54	10.39M
2026-08-13	CNY 5.61	-3.77%	CNY 5.80	CNY 5.89	CNY 5.61	12.74M
2026-08-12	CNY 5.83	+1.75%	CNY 5.73	CNY 5.87	CNY 5.66	12.93M
2026-08-11	CNY 5.73	-0.52%	CNY 5.70	CNY 5.79	CNY 5.62	13.27M
2026-08-10	CNY 5.76	+3.97%	CNY 5.62	CNY 5.79	CNY 5.52	26.40M
2026-08-07	CNY 5.54	+1.28%	CNY 5.52	CNY 5.57	CNY 5.31	16.16M
2026-08-06	CNY 5.47	-1.26%	CNY 5.52	CNY 5.54	CNY 5.37	12.87M
2026-08-05	CNY 5.54	+0.54%	CNY 5.49	CNY 5.54	CNY 5.44	15.40M
2026-08-04	CNY 5.51	+1.47%	CNY 5.43	CNY 5.57	CNY 5.38	19.43M
2026-08-03	CNY 5.43	-1.45%	CNY 5.46	CNY 5.55	CNY 5.36	21.28M
2026-07-31	CNY 5.51	+0.73%	CNY 5.41	CNY 5.56	CNY 5.23	40.63M
2026-07-30	CNY 5.47	+1.67%	CNY 5.17	CNY 5.66	CNY 5.00	58.63M
2026-07-29	CNY 5.38	+20.09%	CNY 4.48	CNY 5.38	CNY 4.47	52.56M
2026-07-28	CNY 4.48	+1.36%	CNY 4.40	CNY 4.55	CNY 4.35	6.74M
2026-07-27	CNY 4.42	+2.55%	CNY 4.31	CNY 4.47	CNY 4.31	7.17M
2026-07-24	CNY 4.31	-3.15%	CNY 4.40	CNY 4.44	CNY 4.25	6.78M
2026-07-23	CNY 4.45	+4.46%	CNY 4.26	CNY 4.48	CNY 4.19	7.41M
2026-07-22	CNY 4.26	-2.07%	CNY 4.31	CNY 4.41	CNY 4.22	6.88M
2026-07-21	CNY 4.35	-0.68%	CNY 4.37	CNY 4.39	CNY 4.12	11.17M
2026-07-20	CNY 4.38	-2.88%	CNY 4.53	CNY 4.69	CNY 4.28	11.23M
2026-07-17	CNY 4.51	-4.45%	CNY 4.75	CNY 4.81	CNY 4.47	10.42M
2026-07-16	CNY 4.72	+0.85%	CNY 4.60	CNY 4.79	CNY 4.55	6.76M
2026-07-15	CNY 4.68	+1.30%	CNY 4.67	CNY 4.70	CNY 4.52	7.29M
2026-07-14	CNY 4.62	+2.67%	CNY 4.50	CNY 4.62	CNY 4.42	9.02M
2026-07-13	CNY 4.50	-4.46%	CNY 4.69	CNY 4.71	CNY 4.50	8.18M
2026-07-10	CNY 4.71	+2.39%	CNY 4.57	CNY 4.85	CNY 4.52	9.74M
2026-07-09	CNY 4.60	-1.08%	CNY 4.66	CNY 4.72	CNY 4.50	7.02M
2026-07-08	CNY 4.65	-2.31%	CNY 4.76	CNY 4.77	CNY 4.58	8.07M
2026-07-07	CNY 4.76	-2.06%	CNY 4.86	CNY 4.88	CNY 4.70	7.69M
2026-07-06	CNY 4.86	-2.61%	CNY 4.98	CNY 5.04	CNY 4.83	10.79M
2026-07-03	CNY 4.99	-0.99%	CNY 5.08	CNY 5.08	CNY 4.87	11.92M
2026-07-02	CNY 5.04	-1.18%	CNY 5.08	CNY 5.21	CNY 5.01	12.69M
2026-07-01	CNY 5.10	+2.20%	CNY 4.99	CNY 5.18	CNY 4.93	11.11M
2026-06-30	CNY 4.99	+1.42%	CNY 4.91	CNY 5.15	CNY 4.88	12.90M
2026-06-29	CNY 4.92	+3.14%	CNY 4.85	CNY 4.96	CNY 4.67	13.66M
2026-06-26	CNY 4.77	-1.24%	CNY 4.80	CNY 4.88	CNY 4.65	13.94M
2026-06-25	CNY 4.83	-3.78%	CNY 5.05	CNY 5.05	CNY 4.78	13.31M
2026-06-24	CNY 5.02	-5.99%	CNY 5.31	CNY 5.32	CNY 4.96	14.54M
2026-06-23	CNY 5.34	+0.75%	CNY 5.35	CNY 5.46	CNY 5.30	14.52M
2026-06-22	CNY 5.30	+3.52%	CNY 5.06	CNY 5.33	CNY 4.95	19.47M
2026-06-18	CNY 5.12	-1.54%	CNY 5.20	CNY 5.32	CNY 5.06	13.03M
2026-06-17	CNY 5.20	-4.41%	CNY 5.49	CNY 5.52	CNY 5.15	15.83M
2026-06-16	CNY 5.44	+4.02%	CNY 5.22	CNY 5.53	CNY 5.09	15.23M
2026-06-15	CNY 5.23	-0.38%	CNY 5.28	CNY 5.45	CNY 5.14	10.35M
2026-06-12	CNY 5.25	+1.16%	CNY 5.26	CNY 5.32	CNY 5.13	7.60M
2026-06-11	CNY 5.19	-2.99%	CNY 5.32	CNY 5.40	CNY 5.15	9.15M
2026-06-10	CNY 5.35	-2.19%	CNY 5.46	CNY 5.50	CNY 5.27	9.15M
2026-06-09	CNY 5.47	+0.92%	CNY 5.44	CNY 5.52	CNY 5.33	8.37M
2026-06-08	CNY 5.42	-2.34%	CNY 5.45	CNY 5.60	CNY 5.28	9.95M
2026-06-05	CNY 5.55	+1.09%	CNY 5.50	CNY 5.67	CNY 5.35	10.78M
2026-06-04	CNY 5.49	+0.73%	CNY 5.44	CNY 5.56	CNY 5.35	9.29M
2026-06-03	CNY 5.45	-2.33%	CNY 5.60	CNY 5.65	CNY 5.41	8.49M
2026-06-02	CNY 5.58	-3.13%	CNY 5.74	CNY 5.77	CNY 5.51	9.22M
2026-06-01	CNY 5.76	+5.30%	CNY 5.45	CNY 5.82	CNY 5.40	11.19M
2026-05-29	CNY 5.47	-4.70%	CNY 5.81	CNY 5.86	CNY 5.44	11.78M
2026-05-28	CNY 5.74	+0.70%	CNY 5.68	CNY 5.80	CNY 5.57	9.39M
2026-05-27	CNY 5.70	-4.52%	CNY 5.98	CNY 6.01	CNY 5.65	11.19M
2026-05-26	CNY 5.97	-1.32%	CNY 6.06	CNY 6.19	CNY 5.87	9.45M