Qingdao Tianneng Heavy Industries Co.,Ltd (SHE:300569)
China · Delayed Price · Currency is CNY 6.27
+0.23 (3.81%)
Feb 3, 2026, 3:04 PM CST
SHE:300569 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 3, 2026 | 6.20 | 6.20 | 6.06 | 6.20 | - | 2.65% | 15,596,236 |
| Feb 2, 2026 | 6.14 | 6.20 | 6.02 | 6.04 | 6.04 | -1.47% | 21,164,590 |
| Jan 30, 2026 | 6.20 | 6.25 | 5.98 | 6.13 | 6.13 | -1.29% | 27,068,561 |
| Jan 29, 2026 | 6.35 | 6.35 | 6.16 | 6.21 | 6.21 | -2.66% | 30,832,247 |
| Jan 28, 2026 | 6.32 | 6.45 | 6.24 | 6.38 | 6.38 | 1.43% | 41,666,460 |
| Jan 27, 2026 | 6.25 | 6.33 | 6.11 | 6.29 | 6.29 | 0.16% | 28,648,960 |
| Jan 26, 2026 | 6.36 | 6.40 | 6.22 | 6.28 | 6.28 | -1.41% | 31,528,800 |
| Jan 23, 2026 | 6.28 | 6.40 | 6.27 | 6.37 | 6.37 | 1.59% | 39,099,810 |
| Jan 22, 2026 | 6.24 | 6.29 | 6.22 | 6.27 | 6.27 | 0.48% | 21,441,280 |
| Jan 21, 2026 | 6.19 | 6.24 | 6.18 | 6.24 | 6.24 | - | 18,004,020 |
| Jan 20, 2026 | 6.26 | 6.30 | 6.17 | 6.24 | 6.24 | -0.64% | 25,317,760 |
| Jan 19, 2026 | 6.17 | 6.31 | 6.14 | 6.28 | 6.28 | 2.28% | 33,762,140 |
| Jan 16, 2026 | 6.08 | 6.22 | 6.04 | 6.14 | 6.14 | 1.99% | 34,411,887 |
| Jan 15, 2026 | 6.01 | 6.07 | 5.96 | 6.02 | 6.02 | 0.17% | 16,346,740 |
| Jan 14, 2026 | 6.06 | 6.12 | 5.92 | 6.01 | 6.01 | -0.83% | 30,118,570 |
| Jan 13, 2026 | 6.15 | 6.15 | 6.01 | 6.06 | 6.06 | -1.46% | 29,329,270 |
| Jan 12, 2026 | 6.08 | 6.17 | 6.05 | 6.15 | 6.15 | 0.65% | 30,909,850 |
| Jan 9, 2026 | 6.07 | 6.21 | 6.04 | 6.11 | 6.11 | - | 37,038,039 |
| Jan 8, 2026 | 5.86 | 6.16 | 5.84 | 6.11 | 6.11 | 4.27% | 50,214,720 |
| Jan 7, 2026 | 5.92 | 5.93 | 5.82 | 5.86 | 5.86 | -2.01% | 26,944,840 |
| Jan 6, 2026 | 5.82 | 5.99 | 5.80 | 5.98 | 5.98 | 2.93% | 27,282,280 |
| Jan 5, 2026 | 5.77 | 5.83 | 5.74 | 5.81 | 5.81 | 1.22% | 15,394,270 |
| Dec 31, 2025 | 5.77 | 5.77 | 5.65 | 5.74 | 5.74 | -0.17% | 15,026,450 |
| Dec 30, 2025 | 5.83 | 5.85 | 5.74 | 5.75 | 5.75 | -1.88% | 14,071,630 |
| Dec 29, 2025 | 5.84 | 5.94 | 5.80 | 5.86 | 5.86 | 0.17% | 16,815,110 |
| Dec 26, 2025 | 5.87 | 5.91 | 5.79 | 5.85 | 5.85 | -0.68% | 15,824,615 |
| Dec 25, 2025 | 5.80 | 5.91 | 5.76 | 5.89 | 5.89 | 1.55% | 16,698,970 |
| Dec 24, 2025 | 5.72 | 5.81 | 5.67 | 5.80 | 5.80 | 1.22% | 11,986,580 |
| Dec 23, 2025 | 5.76 | 5.79 | 5.71 | 5.73 | 5.73 | -0.52% | 10,319,230 |
| Dec 22, 2025 | 5.73 | 5.84 | 5.73 | 5.76 | 5.76 | 0.35% | 12,020,160 |
| Dec 19, 2025 | 5.65 | 5.75 | 5.64 | 5.74 | 5.74 | 1.59% | 14,596,280 |
| Dec 18, 2025 | 5.61 | 5.68 | 5.60 | 5.65 | 5.65 | - | 11,660,470 |
| Dec 17, 2025 | 5.62 | 5.66 | 5.51 | 5.65 | 5.65 | 1.07% | 16,690,910 |
| Dec 16, 2025 | 5.87 | 5.87 | 5.58 | 5.59 | 5.59 | -4.93% | 29,711,490 |
| Dec 15, 2025 | 5.83 | 5.99 | 5.80 | 5.88 | 5.88 | 0.51% | 21,283,700 |
| Dec 12, 2025 | 5.77 | 5.92 | 5.77 | 5.85 | 5.85 | 0.86% | 17,604,120 |
| Dec 11, 2025 | 5.78 | 5.89 | 5.77 | 5.80 | 5.80 | 0.35% | 17,646,770 |
| Dec 10, 2025 | 5.89 | 5.89 | 5.73 | 5.78 | 5.78 | -1.70% | 20,294,500 |
| Dec 9, 2025 | 5.99 | 6.01 | 5.87 | 5.88 | 5.88 | -1.84% | 17,825,260 |
| Dec 8, 2025 | 6.00 | 6.02 | 5.95 | 5.99 | 5.99 | -0.17% | 15,390,040 |
| Dec 5, 2025 | 5.90 | 6.03 | 5.86 | 6.00 | 6.00 | 1.69% | 18,990,770 |
| Dec 4, 2025 | 5.94 | 6.00 | 5.85 | 5.90 | 5.90 | -1.50% | 16,743,200 |
| Dec 3, 2025 | 5.91 | 6.03 | 5.91 | 5.99 | 5.99 | 1.18% | 21,417,490 |
| Dec 2, 2025 | 5.98 | 5.98 | 5.85 | 5.92 | 5.92 | -1.66% | 23,103,300 |
| Dec 1, 2025 | 6.01 | 6.04 | 5.97 | 6.02 | 6.02 | 0.33% | 12,467,380 |
| Nov 28, 2025 | 5.94 | 6.02 | 5.91 | 6.00 | 6.00 | 0.84% | 13,112,910 |
| Nov 27, 2025 | 5.92 | 6.06 | 5.91 | 5.95 | 5.95 | 0.34% | 15,723,240 |
| Nov 26, 2025 | 6.05 | 6.05 | 5.92 | 5.93 | 5.93 | -1.17% | 14,081,390 |
| Nov 25, 2025 | 6.00 | 6.06 | 5.95 | 6.00 | 6.00 | 0.33% | 19,066,590 |
| Nov 24, 2025 | 5.92 | 6.02 | 5.89 | 5.98 | 5.98 | 1.53% | 19,606,710 |