Changzhou Tiansheng New Materials Group
天晟新材 SZ300169 Forward-adjusted GEM
4.77
+0.06
+1.27%
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
4.58
High
4.78
Low
4.57
Prev close
4.71
Amplitude
4.46%
Volume
8.9M
Trading days
250
Data range
2025-10-21 ~ 2026-11-06
MA5
4.63
MA10
4.69
MA20
4.91
MA60
5.40
Changzhou Tiansheng New Materials Group
SZ300169
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.
Fund flow
As of 2026-11-06Net main flow today
+2.76M
Net main flow, 5 days
+3.56M
Net main flow, 10 days
-12.30M
Super-large orders 0 · Large orders +2.76M · Net main ratio +6.63%
10-23
10-26
10-27
10-28
10-29
10-30
11-02
11-03
11-05
11-06
Method: main net = super-large + large orders (Sina). Daily, updated after the close; only sessions with data are covered.
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-11-06 | 4.58 | 4.78 | 4.57 | 4.77 | 9M |
| 2 | 2026-11-05 | 4.53 | 4.72 | 4.53 | 4.71 | 9M |
| 3 | 2026-11-04 | 4.56 | 4.60 | 4.39 | 4.57 | 10M |
| 4 | 2026-11-03 | 4.52 | 4.66 | 4.48 | 4.54 | 8M |
| 5 | 2026-11-02 | 4.51 | 4.60 | 4.36 | 4.56 | 11M |
| 6 | 2026-10-30 | 4.65 | 4.75 | 4.44 | 4.45 | 10M |
| 7 | 2026-10-29 | 4.84 | 4.85 | 4.68 | 4.69 | 6M |
| 8 | 2026-10-28 | 4.87 | 4.90 | 4.76 | 4.85 | 6M |
| 9 | 2026-10-27 | 4.97 | 5.04 | 4.76 | 4.76 | 6M |
| 10 | 2026-10-26 | 5.07 | 5.11 | 4.94 | 4.98 | 8M |
| 11 | 2026-10-23 | 5.00 | 5.10 | 4.75 | 5.09 | 13M |
| 12 | 2026-10-22 | 5.25 | 5.34 | 5.03 | 5.10 | 11M |
52W
Data range
4.12
17.6%
7.82
High/low over the last 250 trading days, and where the price sits.
← Stocks