Qingdao Tianneng Heavy Industries Co.,Ltd (SHE:300569)
China · Delayed Price · Currency is CNY 6.09
+0.10 (1.67%)
Sep 18, 2025, 3:04 PM CST
SHE:300569 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 5.78 | 6.44 | 5.78 | 6.09 | 6.09 | 1.67% | 104,092,638 |
| Sep 17, 2025 | 5.80 | 6.04 | 5.74 | 5.99 | 5.99 | 2.92% | 54,226,600 |
| Sep 16, 2025 | 5.83 | 5.87 | 5.71 | 5.82 | 5.82 | -0.51% | 28,041,722 |
| Sep 15, 2025 | 5.73 | 5.90 | 5.73 | 5.85 | 5.85 | 1.74% | 39,698,364 |
| Sep 12, 2025 | 5.78 | 5.80 | 5.73 | 5.75 | 5.75 | -0.86% | 32,228,874 |
| Sep 11, 2025 | 5.70 | 5.80 | 5.62 | 5.80 | 5.80 | 1.58% | 33,744,926 |
| Sep 10, 2025 | 5.75 | 5.78 | 5.67 | 5.71 | 5.71 | -1.04% | 25,092,782 |
| Sep 9, 2025 | 5.71 | 5.92 | 5.69 | 5.77 | 5.77 | 0.35% | 40,005,882 |
| Sep 8, 2025 | 5.76 | 5.81 | 5.67 | 5.75 | 5.75 | 0.17% | 40,542,086 |
| Sep 5, 2025 | 5.43 | 5.74 | 5.40 | 5.74 | 5.74 | 5.90% | 61,404,526 |
| Sep 4, 2025 | 5.38 | 5.53 | 5.36 | 5.42 | 5.42 | 0.74% | 22,332,323 |
| Sep 3, 2025 | 5.46 | 5.51 | 5.36 | 5.38 | 5.38 | -1.65% | 17,273,670 |
| Sep 2, 2025 | 5.55 | 5.58 | 5.39 | 5.47 | 5.47 | -1.62% | 18,334,601 |
| Sep 1, 2025 | 5.53 | 5.57 | 5.46 | 5.56 | 5.56 | 0.91% | 16,122,104 |
| Aug 29, 2025 | 5.55 | 5.59 | 5.50 | 5.51 | 5.51 | -1.08% | 14,960,246 |
| Aug 28, 2025 | 5.57 | 5.64 | 5.36 | 5.57 | 5.57 | - | 27,001,105 |
| Aug 27, 2025 | 5.74 | 5.77 | 5.57 | 5.57 | 5.57 | -2.96% | 29,914,724 |
| Aug 26, 2025 | 5.73 | 5.80 | 5.67 | 5.74 | 5.74 | -0.35% | 25,789,771 |
| Aug 25, 2025 | 5.58 | 5.80 | 5.58 | 5.76 | 5.76 | 1.05% | 40,338,440 |
| Aug 22, 2025 | 5.69 | 5.71 | 5.62 | 5.70 | 5.70 | -0.18% | 26,638,637 |
| Aug 21, 2025 | 5.66 | 5.73 | 5.60 | 5.71 | 5.71 | 0.88% | 31,023,528 |
| Aug 20, 2025 | 5.59 | 5.66 | 5.56 | 5.66 | 5.66 | 1.25% | 22,394,689 |
| Aug 19, 2025 | 5.61 | 5.62 | 5.55 | 5.59 | 5.59 | -0.36% | 20,332,713 |
| Aug 18, 2025 | 5.58 | 5.64 | 5.55 | 5.61 | 5.61 | 0.90% | 23,659,765 |
| Aug 15, 2025 | 5.41 | 5.59 | 5.41 | 5.56 | 5.56 | 2.58% | 25,492,341 |
| Aug 14, 2025 | 5.55 | 5.56 | 5.42 | 5.42 | 5.42 | -1.81% | 19,777,138 |
| Aug 13, 2025 | 5.56 | 5.58 | 5.51 | 5.52 | 5.52 | -0.54% | 16,601,604 |
| Aug 12, 2025 | 5.59 | 5.59 | 5.52 | 5.55 | 5.55 | -0.89% | 16,304,259 |
| Aug 11, 2025 | 5.57 | 5.61 | 5.51 | 5.60 | 5.60 | 0.72% | 27,156,364 |
| Aug 8, 2025 | 5.44 | 5.63 | 5.41 | 5.56 | 5.56 | 2.58% | 40,835,848 |
| Aug 7, 2025 | 5.50 | 5.50 | 5.38 | 5.42 | 5.42 | -1.81% | 23,521,367 |
| Aug 6, 2025 | 5.54 | 5.57 | 5.50 | 5.52 | 5.52 | -0.36% | 14,509,807 |
| Aug 5, 2025 | 5.50 | 5.54 | 5.47 | 5.54 | 5.54 | 1.09% | 13,466,922 |
| Aug 4, 2025 | 5.38 | 5.49 | 5.35 | 5.48 | 5.48 | 1.29% | 13,629,890 |
| Aug 1, 2025 | 5.39 | 5.46 | 5.37 | 5.41 | 5.41 | 0.37% | 13,217,607 |
| Jul 31, 2025 | 5.48 | 5.51 | 5.36 | 5.39 | 5.39 | -1.82% | 17,310,435 |
| Jul 30, 2025 | 5.52 | 5.54 | 5.46 | 5.49 | 5.49 | -0.90% | 12,285,092 |
| Jul 29, 2025 | 5.51 | 5.55 | 5.44 | 5.54 | 5.54 | - | 15,843,416 |
| Jul 28, 2025 | 5.55 | 5.58 | 5.51 | 5.54 | 5.54 | -0.18% | 15,312,502 |
| Jul 25, 2025 | 5.67 | 5.68 | 5.54 | 5.55 | 5.55 | -2.29% | 27,164,540 |
| Jul 24, 2025 | 5.65 | 5.69 | 5.63 | 5.68 | 5.68 | 0.35% | 19,612,580 |
| Jul 23, 2025 | 5.74 | 5.76 | 5.62 | 5.66 | 5.66 | -1.74% | 33,400,280 |
| Jul 22, 2025 | 5.69 | 5.78 | 5.63 | 5.76 | 5.76 | 1.77% | 37,283,251 |
| Jul 21, 2025 | 5.53 | 5.66 | 5.51 | 5.66 | 5.66 | 2.35% | 23,812,245 |
| Jul 18, 2025 | 5.55 | 5.57 | 5.46 | 5.53 | 5.53 | -0.36% | 20,014,650 |
| Jul 17, 2025 | 5.51 | 5.55 | 5.48 | 5.55 | 5.55 | 1.09% | 14,933,220 |
| Jul 16, 2025 | 5.51 | 5.53 | 5.43 | 5.49 | 5.49 | -0.18% | 15,351,944 |
| Jul 15, 2025 | 5.70 | 5.70 | 5.47 | 5.50 | 5.50 | -3.00% | 29,208,905 |
| Jul 14, 2025 | 5.58 | 5.69 | 5.57 | 5.67 | 5.67 | 1.43% | 24,084,500 |
| Jul 11, 2025 | 5.57 | 5.61 | 5.47 | 5.59 | 5.59 | -0.18% | 28,799,834 |