Stock listing
Shenzhen:300169 Changzhou Tiansheng New Materials Group Co., Ltd. (天晟新材) 股价
Follow Changzhou Tiansheng New Materials Group Co., Ltd. into a list and get an email when it puts out news.
Share price · SZSE:300169
¥4.71 CNY +0.14 (+3.1%)
Close on Nov 5, 2026
- Day range
- ¥4.53 – ¥4.72 CNYNov 5, 2026
- Volume
- 8.52M sharesNov 5, 2026
- Market cap
- ¥1.60B CNYAt the close on Nov 5, 2026 · price × 339.5M shares outstanding
- 52-week range
- ¥4.12 – ¥7.82 CNYLowest and highest trades, Nov 6, 2025 – Nov 5, 2026
- Traded on an average day
- ¥54.19M CNYMedian day 8.11M shares · last 3 months, Aug 5, 2026 – Nov 5, 2026
Daily closes
Last 3 months, Aug 5, 2026 – Nov 5, 2026 · SZSE:300169 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥4.71 | +0.14 | +3.1% | ¥4.53 | ¥4.72 | ¥4.53 | 8,523,300 | |
| ¥4.57 | +0.03 | +0.7% | ¥4.56 | ¥4.60 | ¥4.39 | 9,566,613 | |
| ¥4.54 | -0.02 | -0.4% | ¥4.52 | ¥4.66 | ¥4.48 | 7,915,600 | |
| ¥4.56 | +0.11 | +2.5% | ¥4.51 | ¥4.60 | ¥4.36 | 10,960,600 | |
| ¥4.45 | -0.24 | -5.1% | ¥4.65 | ¥4.75 | ¥4.44 | 9,500,300 | |
| ¥4.69 | -0.16 | -3.3% | ¥4.84 | ¥4.85 | ¥4.68 | 5,776,500 | |
| ¥4.85 | +0.09 | +1.9% | ¥4.87 | ¥4.90 | ¥4.76 | 6,321,300 | |
| ¥4.76 | -0.22 | -4.4% | ¥4.97 | ¥5.04 | ¥4.76 | 6,203,200 | |
| ¥4.98 | -0.11 | -2.2% | ¥5.07 | ¥5.11 | ¥4.94 | 7,810,300 | |
| ¥5.09 | -0.01 | -0.2% | ¥5.00 | ¥5.10 | ¥4.75 | 13,029,900 | |
| ¥5.10 | -0.12 | -2.3% | ¥5.25 | ¥5.34 | ¥5.03 | 10,647,800 | |
| ¥5.22 | +0.18 | +3.6% | ¥5.08 | ¥5.32 | ¥5.07 | 13,137,204 | |
| ¥5.04 | +0.07 | +1.4% | ¥5.00 | ¥5.33 | ¥4.90 | 12,807,206 | |
| ¥4.97 | -0.11 | -2.2% | ¥5.02 | ¥5.05 | ¥4.81 | 7,788,499 | |
| ¥5.08 | +0.09 | +1.8% | ¥5.06 | ¥5.17 | ¥4.99 | 7,949,300 | |
| ¥4.99 | -0.14 | -2.7% | ¥5.04 | ¥5.11 | ¥4.85 | 7,802,603 | |
| ¥5.13 | -0.22 | -4.1% | ¥5.34 | ¥5.40 | ¥5.10 | 8,309,095 | |
| ¥5.35 | -0.02 | -0.4% | ¥5.31 | ¥5.44 | ¥5.13 | 7,408,300 | |
| ¥5.37 | -0.11 | -2.0% | ¥5.53 | ¥5.57 | ¥5.30 | 6,064,333 | |
| ¥5.48 | +0.03 | +0.6% | ¥5.42 | ¥5.49 | ¥5.23 | 9,060,000 | |
| ¥5.45 | -0.07 | -1.3% | ¥5.52 | ¥5.60 | ¥5.38 | 7,164,202 | |
| ¥5.52 | -0.04 | -0.7% | ¥5.61 | ¥5.65 | ¥5.50 | 8,671,300 | |
| ¥5.56 | -0.07 | -1.2% | ¥5.66 | ¥5.67 | ¥5.48 | 12,594,100 | |
| ¥5.63 | -0.09 | -1.6% | ¥5.61 | ¥5.73 | ¥5.54 | 14,546,001 | |
| ¥5.72 | +0.17 | +3.1% | ¥5.54 | ¥5.98 | ¥5.52 | 18,764,801 | |
| ¥5.55 | 0.00 | 0.0% | ¥5.58 | ¥5.59 | ¥5.50 | 5,507,195 | |
| ¥5.55 | -0.08 | -1.4% | ¥5.61 | ¥5.65 | ¥5.53 | 5,587,800 | |
| ¥5.63 | +0.13 | +2.4% | ¥5.50 | ¥5.64 | ¥5.46 | 5,965,322 | |
| ¥5.50 | -0.02 | -0.4% | ¥5.54 | ¥5.62 | ¥5.46 | 4,679,500 | |
| ¥5.52 | -0.02 | -0.4% | ¥5.54 | ¥5.56 | ¥5.44 | 5,537,100 | |
| ¥5.54 | +0.11 | +2.0% | ¥5.42 | ¥5.56 | ¥5.37 | 5,561,802 | |
| ¥5.43 | -0.21 | -3.7% | ¥5.59 | ¥5.64 | ¥5.41 | 6,731,800 | |
| ¥5.64 | +0.01 | +0.2% | ¥5.62 | ¥5.73 | ¥5.52 | 5,947,900 | |
| ¥5.63 | -0.09 | -1.6% | ¥5.64 | ¥5.71 | ¥5.52 | 7,805,200 | |
| ¥5.72 | +0.01 | +0.2% | ¥5.67 | ¥5.78 | ¥5.63 | 6,087,400 | |
| ¥5.71 | -0.10 | -1.7% | ¥5.78 | ¥5.83 | ¥5.70 | 6,676,122 | |
| ¥5.81 | +0.09 | +1.6% | ¥5.77 | ¥5.86 | ¥5.73 | 6,687,300 | |
| ¥5.72 | -0.04 | -0.7% | ¥5.75 | ¥5.78 | ¥5.69 | 7,419,200 | |
| ¥5.76 | +0.07 | +1.2% | ¥5.76 | ¥5.88 | ¥5.70 | 8,831,601 | |
| ¥5.69 | -0.14 | -2.4% | ¥5.84 | ¥5.90 | ¥5.69 | 9,693,000 | |
| ¥5.83 | -0.13 | -2.2% | ¥5.91 | ¥5.98 | ¥5.77 | 13,967,322 | |
| ¥5.96 | +0.06 | +1.0% | ¥5.78 | ¥6.00 | ¥5.78 | 23,700,389 | |
| ¥5.90 | +0.38 | +6.9% | ¥5.88 | ¥6.25 | ¥5.82 | 35,741,152 | |
| ¥5.52 | -0.06 | -1.1% | ¥5.58 | ¥5.61 | ¥5.51 | 4,989,200 | |
| ¥5.58 | -0.04 | -0.7% | ¥5.62 | ¥5.64 | ¥5.53 | 5,710,900 | |
| ¥5.62 | +0.06 | +1.1% | ¥5.58 | ¥5.65 | ¥5.51 | 5,866,700 | |
| ¥5.56 | +0.11 | +2.0% | ¥5.41 | ¥5.58 | ¥5.41 | 7,670,600 | |
| ¥5.45 | -0.10 | -1.8% | ¥5.61 | ¥5.64 | ¥5.39 | 8,258,800 | |
| ¥5.55 | -0.06 | -1.1% | ¥5.55 | ¥5.59 | ¥5.43 | 7,585,900 | |
| ¥5.61 | +0.09 | +1.6% | ¥5.57 | ¥5.62 | ¥5.51 | 6,094,700 | |
| ¥5.52 | -0.21 | -3.7% | ¥5.69 | ¥5.71 | ¥5.49 | 9,056,100 | |
| ¥5.73 | -0.11 | -1.9% | ¥5.86 | ¥5.86 | ¥5.68 | 8,110,946 | |
| ¥5.84 | +0.15 | +2.6% | ¥5.70 | ¥5.88 | ¥5.60 | 10,708,901 | |
| ¥5.69 | +0.08 | +1.4% | ¥5.68 | ¥5.71 | ¥5.54 | 10,389,100 | |
| ¥5.61 | -0.22 | -3.8% | ¥5.80 | ¥5.89 | ¥5.61 | 12,742,700 | |
| ¥5.83 | +0.10 | +1.7% | ¥5.73 | ¥5.87 | ¥5.66 | 12,928,933 | |
| ¥5.73 | -0.03 | -0.5% | ¥5.70 | ¥5.79 | ¥5.62 | 13,269,500 | |
| ¥5.76 | +0.22 | +4.0% | ¥5.62 | ¥5.79 | ¥5.52 | 26,402,801 | |
| ¥5.54 | +0.07 | +1.3% | ¥5.52 | ¥5.57 | ¥5.31 | 16,156,801 | |
| ¥5.47 | -0.07 | -1.3% | ¥5.52 | ¥5.54 | ¥5.37 | 12,872,400 | |
| ¥5.54 | +0.03 | +0.5% | ¥5.49 | ¥5.54 | ¥5.44 | 15,400,000 |
- Ticker
- Shenzhen:300169
- Asset type
- Stock
- Sector
- Chemicals & materials
- Industry
- Chemicals
- Exchange
- Shenzhen
- Currency
- CNY
What changed lately
Latest news release · Feb 6, 2026
Tiansheng New Materials Investigated Over Suspected Disclosure Violation
Latest news
Tiansheng New Materials Investigated Over Suspected Disclosure Violation
Feb 6, 2026
Closed ¥6.84 (-4.6%) on Feb 9, 2026
Changzhou Tiansheng New Materials Group's Share Trade To Resume From January 16
Jan 15, 2026
Closed ¥7.09 (+8.6%) on Jan 16, 2026
Changzhou Tiansheng New Materials Group's Share Trade To Halt From Jan 9
Jan 8, 2026
Closed ¥6.53 (0.0%) on Jan 9, 2026
Changzhou Tiansheng New Materials Group Co., Ltd. on 6ix
- Sector
- Chemicals & materials
- Industry
- Chemicals
- News releases
- 3 in the last 12 months · 3 in all · newest Feb 6, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about Changzhou Tiansheng New Materials Group Co., Ltd.