Qingdao Tianneng Heavy Industries Co.,Ltd (SHE:300569)
China · Delayed Price · Currency is CNY 4.810
-0.120 (-2.43%)
Jun 18, 2026, 3:04 PM CST
SHE:300569 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 4.88 | 4.90 | 4.81 | 4.85 | - | -1.62% | 6,474,400 |
| Jun 17, 2026 | 4.97 | 5.01 | 4.85 | 4.93 | 4.93 | -1.40% | 15,910,040 |
| Jun 16, 2026 | 5.05 | 5.08 | 4.97 | 5.00 | 5.00 | -1.57% | 16,572,870 |
| Jun 15, 2026 | 4.88 | 5.09 | 4.88 | 5.08 | 5.08 | 4.31% | 24,756,190 |
| Jun 12, 2026 | 4.88 | 4.93 | 4.78 | 4.87 | 4.87 | 0.83% | 18,725,670 |
| Jun 11, 2026 | 4.85 | 4.94 | 4.78 | 4.83 | 4.83 | -1.43% | 18,941,160 |
| Jun 10, 2026 | 4.89 | 5.02 | 4.72 | 4.90 | 4.90 | -0.61% | 33,756,700 |
| Jun 9, 2026 | 4.98 | 5.00 | 4.85 | 4.93 | 4.93 | -0.40% | 16,994,059 |
| Jun 8, 2026 | 5.06 | 5.15 | 4.89 | 4.95 | 4.95 | -4.07% | 24,513,563 |
| Jun 5, 2026 | 5.16 | 5.25 | 5.05 | 5.16 | 5.16 | -0.19% | 20,289,950 |
| Jun 4, 2026 | 5.26 | 5.31 | 5.13 | 5.17 | 5.17 | -2.27% | 17,426,240 |
| Jun 3, 2026 | 5.32 | 5.41 | 5.25 | 5.29 | 5.29 | -0.75% | 13,645,050 |
| Jun 2, 2026 | 5.46 | 5.48 | 5.23 | 5.33 | 5.33 | -2.38% | 18,186,690 |
| Jun 1, 2026 | 5.32 | 5.54 | 5.32 | 5.46 | 5.46 | 1.87% | 19,263,570 |
| May 29, 2026 | 5.50 | 5.56 | 5.33 | 5.36 | 5.36 | -3.11% | 19,625,920 |
| May 28, 2026 | 5.45 | 5.57 | 5.43 | 5.55 | 5.53 | 1.83% | 17,660,110 |
| May 27, 2026 | 5.56 | 5.65 | 5.39 | 5.45 | 5.43 | -2.33% | 18,623,840 |
| May 26, 2026 | 5.63 | 5.67 | 5.51 | 5.58 | 5.56 | -1.59% | 16,502,310 |
| May 25, 2026 | 5.73 | 5.76 | 5.59 | 5.67 | 5.65 | -0.87% | 18,004,350 |
| May 22, 2026 | 5.66 | 5.77 | 5.60 | 5.72 | 5.70 | 1.42% | 18,694,890 |
| May 21, 2026 | 5.87 | 5.91 | 5.62 | 5.64 | 5.62 | -3.92% | 27,306,960 |
| May 20, 2026 | 6.03 | 6.03 | 5.83 | 5.87 | 5.85 | -3.14% | 25,998,870 |
| May 19, 2026 | 6.07 | 6.10 | 5.97 | 6.06 | 6.04 | -0.33% | 20,710,700 |
| May 18, 2026 | 5.96 | 6.13 | 5.94 | 6.08 | 6.06 | 1.33% | 19,866,120 |
| May 15, 2026 | 6.10 | 6.17 | 5.95 | 6.00 | 5.98 | -1.80% | 33,272,560 |
| May 14, 2026 | 6.41 | 6.44 | 6.11 | 6.11 | 6.09 | -3.93% | 47,277,990 |
| May 13, 2026 | 6.22 | 6.42 | 6.21 | 6.36 | 6.34 | 2.09% | 39,342,310 |
| May 12, 2026 | 6.30 | 6.36 | 6.21 | 6.23 | 6.21 | -0.95% | 29,653,340 |
| May 11, 2026 | 6.33 | 6.39 | 6.24 | 6.29 | 6.27 | -0.47% | 37,884,660 |
| May 8, 2026 | 6.26 | 6.34 | 6.22 | 6.32 | 6.30 | 0.16% | 29,760,420 |
| May 7, 2026 | 6.21 | 6.32 | 6.19 | 6.31 | 6.29 | 1.94% | 33,409,770 |
| May 6, 2026 | 6.21 | 6.24 | 6.15 | 6.19 | 6.17 | 0.16% | 24,956,080 |
| Apr 30, 2026 | 6.25 | 6.28 | 6.13 | 6.18 | 6.16 | -1.59% | 26,900,720 |
| Apr 29, 2026 | 6.15 | 6.31 | 6.14 | 6.28 | 6.26 | 1.62% | 23,530,560 |
| Apr 28, 2026 | 6.32 | 6.35 | 6.14 | 6.18 | 6.16 | -2.37% | 30,991,320 |
| Apr 27, 2026 | 6.26 | 6.36 | 6.22 | 6.33 | 6.31 | 0.16% | 26,467,790 |
| Apr 24, 2026 | 6.38 | 6.53 | 6.26 | 6.32 | 6.30 | -1.10% | 37,553,300 |
| Apr 23, 2026 | 6.60 | 6.65 | 6.27 | 6.39 | 6.37 | -5.75% | 65,989,100 |
| Apr 22, 2026 | 6.62 | 6.78 | 6.55 | 6.78 | 6.76 | 1.50% | 36,429,860 |
| Apr 21, 2026 | 6.80 | 6.82 | 6.57 | 6.68 | 6.66 | -2.20% | 45,576,560 |
| Apr 20, 2026 | 6.95 | 6.98 | 6.72 | 6.83 | 6.81 | -1.16% | 53,132,970 |
| Apr 17, 2026 | 6.60 | 7.18 | 6.60 | 6.91 | 6.89 | 4.22% | 87,906,320 |
| Apr 16, 2026 | 6.60 | 6.63 | 6.51 | 6.63 | 6.61 | 0.45% | 22,089,630 |
| Apr 15, 2026 | 6.63 | 6.73 | 6.55 | 6.60 | 6.58 | -0.30% | 29,076,370 |
| Apr 14, 2026 | 6.66 | 6.70 | 6.52 | 6.62 | 6.60 | -0.30% | 26,231,270 |
| Apr 13, 2026 | 6.43 | 6.66 | 6.38 | 6.64 | 6.62 | 2.47% | 32,769,400 |
| Apr 10, 2026 | 6.56 | 6.64 | 6.48 | 6.48 | 6.46 | -0.61% | 29,868,800 |
| Apr 9, 2026 | 6.56 | 6.57 | 6.45 | 6.52 | 6.50 | -1.95% | 27,706,430 |
| Apr 8, 2026 | 6.56 | 6.66 | 6.53 | 6.65 | 6.63 | 2.94% | 36,274,270 |
| Apr 7, 2026 | 6.27 | 6.50 | 6.23 | 6.46 | 6.44 | 2.70% | 27,029,160 |