Changzhou Tiansheng New Materials Group
天晟新材 SZ300169 Forward-adjusted GEM
5.52
-0.04
(-0.72%)
Sectors
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
5.61
High
5.65
Low
5.50
Prev close
5.56
Amplitude
2.70%
Volume
8.7M
Trading days
250
Data range
2025-09-11 ~ 2026-09-30
MA5
5.60
MA10
5.57
MA20
5.63
MA60
5.34
MA5
MA10
MA20
MA60
Adjusted prices only go back to 2021-10-08. Earlier years are unadjusted raw prices (adjusted values can be distorted or even negative for old stocks) — switch to “Unadjusted” to see the full history.
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 5.61 | 5.65 | 5.50 | 5.52 | 9M |
| 2 | 2026-09-29 | 5.66 | 5.67 | 5.48 | 5.56 | 13M |
| 3 | 2026-09-28 | 5.61 | 5.73 | 5.54 | 5.63 | 15M |
| 4 | 2026-09-24 | 5.54 | 5.98 | 5.52 | 5.72 | 19M |
| 5 | 2026-09-23 | 5.58 | 5.59 | 5.50 | 5.55 | 6M |
| 6 | 2026-09-22 | 5.61 | 5.65 | 5.53 | 5.55 | 6M |
| 7 | 2026-09-21 | 5.50 | 5.64 | 5.46 | 5.63 | 6M |
| 8 | 2026-09-18 | 5.54 | 5.62 | 5.46 | 5.50 | 5M |
| 9 | 2026-09-17 | 5.54 | 5.56 | 5.44 | 5.52 | 6M |
| 10 | 2026-09-16 | 5.42 | 5.56 | 5.37 | 5.54 | 6M |
| 11 | 2026-09-15 | 5.59 | 5.64 | 5.41 | 5.43 | 7M |
| 12 | 2026-09-14 | 5.62 | 5.73 | 5.52 | 5.64 | 6M |
52W
Data range
4.12
37.5%
7.85
High/low over the last 250 trading days, and where the price sits.
← Stocks