Qingdao Tianneng Heavy Industries Co.,Ltd (SHE:300569)
China · Delayed Price · Currency is CNY 6.81
-0.06 (-0.87%)
Nov 7, 2025, 1:45 PM CST
SHE:300569 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 6.79 | 6.90 | 6.76 | 6.80 | - | -1.02% | 17,856,276 |
| Nov 6, 2025 | 6.98 | 7.01 | 6.79 | 6.87 | 6.87 | -1.29% | 50,268,806 |
| Nov 5, 2025 | 6.62 | 6.99 | 6.56 | 6.96 | 6.96 | 2.96% | 75,561,806 |
| Nov 4, 2025 | 6.72 | 6.86 | 6.64 | 6.76 | 6.76 | 0.45% | 46,233,050 |
| Nov 3, 2025 | 6.76 | 6.87 | 6.58 | 6.73 | 6.73 | 0.90% | 43,473,901 |
| Oct 31, 2025 | 6.79 | 6.96 | 6.64 | 6.67 | 6.67 | -0.74% | 54,099,062 |
| Oct 30, 2025 | 6.47 | 7.15 | 6.43 | 6.72 | 6.72 | 3.23% | 92,627,249 |
| Oct 29, 2025 | 6.33 | 6.52 | 6.25 | 6.51 | 6.51 | 2.84% | 37,487,399 |
| Oct 28, 2025 | 6.50 | 6.52 | 6.32 | 6.33 | 6.33 | -3.65% | 42,984,543 |
| Oct 27, 2025 | 6.61 | 6.65 | 6.45 | 6.57 | 6.57 | -1.20% | 53,788,767 |
| Oct 24, 2025 | 6.60 | 6.84 | 6.54 | 6.65 | 6.65 | -1.04% | 72,316,441 |
| Oct 23, 2025 | 6.54 | 6.75 | 6.46 | 6.72 | 6.72 | 1.51% | 48,661,930 |
| Oct 22, 2025 | 6.45 | 6.74 | 6.33 | 6.62 | 6.62 | 2.16% | 52,624,333 |
| Oct 21, 2025 | 6.29 | 6.51 | 6.26 | 6.48 | 6.48 | 3.85% | 48,686,231 |
| Oct 20, 2025 | 6.14 | 6.32 | 6.12 | 6.24 | 6.24 | 3.31% | 38,041,413 |
| Oct 17, 2025 | 6.33 | 6.34 | 5.99 | 6.04 | 6.04 | -4.13% | 43,197,281 |
| Oct 16, 2025 | 6.50 | 6.57 | 6.29 | 6.30 | 6.30 | -3.23% | 43,046,922 |
| Oct 15, 2025 | 6.42 | 6.52 | 6.28 | 6.51 | 6.51 | 0.62% | 50,026,497 |
| Oct 14, 2025 | 6.72 | 6.99 | 6.46 | 6.47 | 6.47 | -4.43% | 72,460,077 |
| Oct 13, 2025 | 6.60 | 6.90 | 6.50 | 6.77 | 6.76 | -2.03% | 73,248,836 |
| Oct 10, 2025 | 6.55 | 6.97 | 6.46 | 6.91 | 6.90 | 4.22% | 104,005,294 |
| Oct 9, 2025 | 6.48 | 6.64 | 6.35 | 6.63 | 6.62 | 5.41% | 84,741,580 |
| Sep 30, 2025 | 6.43 | 6.56 | 6.28 | 6.29 | 6.28 | -2.02% | 67,625,283 |
| Sep 29, 2025 | 6.67 | 6.68 | 6.39 | 6.42 | 6.41 | -3.89% | 97,707,397 |
| Sep 26, 2025 | 6.14 | 7.16 | 6.10 | 6.68 | 6.67 | 8.09% | 168,292,499 |
| Sep 25, 2025 | 5.94 | 6.25 | 5.91 | 6.18 | 6.17 | 3.34% | 67,374,574 |
| Sep 24, 2025 | 5.95 | 6.12 | 5.91 | 5.98 | 5.97 | -0.33% | 44,933,459 |
| Sep 23, 2025 | 5.85 | 6.14 | 5.81 | 6.00 | 5.99 | 2.21% | 58,861,821 |
| Sep 22, 2025 | 5.85 | 5.89 | 5.75 | 5.87 | 5.86 | -0.17% | 35,498,835 |
| Sep 19, 2025 | 6.08 | 6.18 | 5.84 | 5.88 | 5.87 | -3.45% | 55,680,455 |
| Sep 18, 2025 | 5.98 | 6.44 | 5.87 | 6.09 | 6.08 | 1.67% | 104,092,638 |
| Sep 17, 2025 | 5.80 | 6.04 | 5.74 | 5.99 | 5.98 | 2.92% | 54,226,600 |
| Sep 16, 2025 | 5.83 | 5.87 | 5.71 | 5.82 | 5.81 | -0.51% | 28,041,722 |
| Sep 15, 2025 | 5.73 | 5.90 | 5.73 | 5.85 | 5.84 | 1.74% | 39,698,364 |
| Sep 12, 2025 | 5.78 | 5.80 | 5.73 | 5.75 | 5.74 | -0.86% | 32,228,874 |
| Sep 11, 2025 | 5.70 | 5.80 | 5.62 | 5.80 | 5.79 | 1.58% | 33,744,926 |
| Sep 10, 2025 | 5.75 | 5.78 | 5.67 | 5.71 | 5.70 | -1.04% | 25,092,782 |
| Sep 9, 2025 | 5.71 | 5.92 | 5.69 | 5.77 | 5.76 | 0.35% | 40,005,882 |
| Sep 8, 2025 | 5.76 | 5.81 | 5.67 | 5.75 | 5.74 | 0.17% | 40,542,086 |
| Sep 5, 2025 | 5.43 | 5.74 | 5.40 | 5.74 | 5.73 | 5.90% | 61,404,526 |
| Sep 4, 2025 | 5.38 | 5.53 | 5.36 | 5.42 | 5.41 | 0.74% | 22,332,323 |
| Sep 3, 2025 | 5.46 | 5.51 | 5.36 | 5.38 | 5.37 | -1.65% | 17,273,670 |
| Sep 2, 2025 | 5.55 | 5.58 | 5.39 | 5.47 | 5.46 | -1.62% | 18,334,601 |
| Sep 1, 2025 | 5.53 | 5.57 | 5.46 | 5.56 | 5.55 | 0.91% | 16,122,104 |
| Aug 29, 2025 | 5.55 | 5.59 | 5.50 | 5.51 | 5.50 | -1.08% | 14,960,246 |
| Aug 28, 2025 | 5.57 | 5.64 | 5.36 | 5.57 | 5.56 | - | 27,001,105 |
| Aug 27, 2025 | 5.74 | 5.77 | 5.57 | 5.57 | 5.56 | -2.96% | 29,914,724 |
| Aug 26, 2025 | 5.73 | 5.80 | 5.67 | 5.74 | 5.73 | -0.35% | 25,789,771 |
| Aug 25, 2025 | 5.58 | 5.80 | 5.58 | 5.76 | 5.75 | 1.05% | 40,338,440 |
| Aug 22, 2025 | 5.69 | 5.71 | 5.62 | 5.70 | 5.69 | -0.18% | 26,638,637 |