Qingdao Tianneng Heavy Industries Co.,Ltd (SHE:300569)
China · Delayed Price · Currency is CNY 6.00
+0.05 (0.84%)
Nov 28, 2025, 2:05 PM CST
SHE:300569 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 21, 2025 | 6.07 | 6.16 | 5.88 | 5.89 | 5.89 | -4.23% | 30,879,714 |
| Nov 20, 2025 | 6.29 | 6.32 | 6.12 | 6.15 | 6.15 | -1.60% | 21,366,630 |
| Nov 19, 2025 | 6.30 | 6.36 | 6.20 | 6.25 | 6.25 | -1.42% | 23,754,300 |
| Nov 18, 2025 | 6.48 | 6.49 | 6.28 | 6.34 | 6.34 | -2.16% | 29,180,560 |
| Nov 17, 2025 | 6.69 | 6.70 | 6.42 | 6.48 | 6.48 | -2.99% | 45,519,300 |
| Nov 14, 2025 | 6.72 | 6.92 | 6.57 | 6.68 | 6.68 | -1.62% | 49,330,100 |
| Nov 13, 2025 | 6.80 | 6.96 | 6.70 | 6.79 | 6.79 | 0.15% | 46,189,950 |
| Nov 12, 2025 | 7.00 | 7.03 | 6.70 | 6.78 | 6.78 | -4.64% | 65,395,970 |
| Nov 11, 2025 | 6.77 | 7.15 | 6.77 | 7.11 | 7.11 | 5.02% | 93,126,540 |
| Nov 10, 2025 | 6.79 | 6.84 | 6.66 | 6.77 | 6.77 | 0.30% | 37,376,140 |
| Nov 7, 2025 | 6.87 | 6.90 | 6.73 | 6.75 | 6.75 | -1.75% | 36,668,490 |
| Nov 6, 2025 | 6.98 | 7.01 | 6.79 | 6.87 | 6.87 | -1.29% | 50,268,800 |
| Nov 5, 2025 | 6.62 | 6.99 | 6.56 | 6.96 | 6.96 | 2.96% | 75,559,200 |
| 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% | 42,305,300 |
| Oct 31, 2025 | 6.79 | 6.96 | 6.64 | 6.67 | 6.67 | -0.74% | 54,099,060 |
| Oct 30, 2025 | 6.47 | 7.15 | 6.43 | 6.72 | 6.72 | 3.23% | 92,626,440 |
| Oct 29, 2025 | 6.33 | 6.52 | 6.25 | 6.51 | 6.51 | 2.84% | 37,484,890 |
| Oct 28, 2025 | 6.50 | 6.52 | 6.32 | 6.33 | 6.33 | -3.65% | 42,984,540 |
| Oct 27, 2025 | 6.61 | 6.65 | 6.45 | 6.57 | 6.57 | -1.20% | 53,788,760 |
| Oct 24, 2025 | 6.60 | 6.84 | 6.54 | 6.65 | 6.65 | -1.04% | 72,309,040 |
| Oct 23, 2025 | 6.54 | 6.75 | 6.46 | 6.72 | 6.72 | 1.51% | 48,661,230 |
| Oct 22, 2025 | 6.45 | 6.74 | 6.33 | 6.62 | 6.62 | 2.16% | 52,624,330 |
| Oct 21, 2025 | 6.29 | 6.51 | 6.26 | 6.48 | 6.48 | 3.85% | 48,685,830 |
| Oct 20, 2025 | 6.14 | 6.32 | 6.12 | 6.24 | 6.24 | 3.31% | 38,041,410 |
| Oct 17, 2025 | 6.33 | 6.34 | 5.99 | 6.04 | 6.04 | -4.13% | 43,188,480 |
| Oct 16, 2025 | 6.50 | 6.57 | 6.29 | 6.30 | 6.30 | -3.23% | 43,046,920 |
| Oct 15, 2025 | 6.42 | 6.52 | 6.28 | 6.51 | 6.51 | 0.62% | 50,026,490 |
| Oct 14, 2025 | 6.72 | 6.99 | 6.46 | 6.47 | 6.47 | -4.43% | 72,445,270 |
| Oct 13, 2025 | 6.60 | 6.90 | 6.50 | 6.77 | 6.76 | -2.03% | 73,247,830 |
| Oct 10, 2025 | 6.55 | 6.97 | 6.46 | 6.91 | 6.90 | 4.22% | 103,966,100 |
| Oct 9, 2025 | 6.48 | 6.64 | 6.35 | 6.63 | 6.62 | 5.41% | 84,733,380 |
| Sep 30, 2025 | 6.43 | 6.56 | 6.28 | 6.29 | 6.28 | -2.02% | 67,625,280 |
| Sep 29, 2025 | 6.67 | 6.68 | 6.39 | 6.42 | 6.41 | -3.89% | 97,707,290 |
| Sep 26, 2025 | 6.14 | 7.16 | 6.10 | 6.68 | 6.67 | 8.09% | 168,290,100 |
| Sep 25, 2025 | 5.94 | 6.25 | 5.91 | 6.18 | 6.17 | 3.34% | 66,402,270 |
| Sep 24, 2025 | 5.95 | 6.12 | 5.91 | 5.98 | 5.97 | -0.33% | 44,232,050 |
| Sep 23, 2025 | 5.85 | 6.14 | 5.81 | 6.00 | 5.99 | 2.21% | 58,861,820 |
| Sep 22, 2025 | 5.85 | 5.89 | 5.75 | 5.87 | 5.86 | -0.17% | 35,498,830 |
| Sep 19, 2025 | 6.08 | 6.18 | 5.84 | 5.88 | 5.87 | -3.45% | 55,680,450 |
| Sep 18, 2025 | 5.98 | 6.44 | 5.87 | 6.09 | 6.08 | 1.67% | 104,092,600 |
| Sep 17, 2025 | 5.80 | 6.04 | 5.74 | 5.99 | 5.98 | 2.92% | 53,447,700 |
| Sep 16, 2025 | 5.83 | 5.87 | 5.71 | 5.82 | 5.81 | -0.51% | 28,041,720 |
| Sep 15, 2025 | 5.73 | 5.90 | 5.73 | 5.85 | 5.84 | 1.74% | 39,126,060 |
| Sep 12, 2025 | 5.78 | 5.80 | 5.73 | 5.75 | 5.74 | -0.86% | 32,228,870 |
| Sep 11, 2025 | 5.70 | 5.80 | 5.62 | 5.80 | 5.79 | 1.58% | 33,742,920 |