Qingdao Tianneng Heavy Industries Co.,Ltd (SHE:300569)
China · Delayed Price · Currency is CNY 5.36
-0.19 (-3.42%)
May 29, 2026, 3:04 PM CST
SHE:300569 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 5.66 | 5.66 | 5.45 | 5.47 | - | -1.12% | 5,302,269 |
| 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 |
| Apr 3, 2026 | 6.63 | 6.70 | 6.27 | 6.29 | 6.27 | -5.13% | 46,823,440 |
| Apr 2, 2026 | 6.81 | 7.00 | 6.56 | 6.63 | 6.61 | -3.07% | 51,358,930 |
| Apr 1, 2026 | 6.96 | 7.03 | 6.77 | 6.84 | 6.82 | 0.59% | 44,734,580 |
| Mar 31, 2026 | 7.08 | 7.18 | 6.78 | 6.80 | 6.78 | -5.29% | 72,204,460 |
| Mar 30, 2026 | 7.07 | 7.40 | 6.95 | 7.18 | 7.16 | 0.56% | 65,149,930 |
| Mar 27, 2026 | 7.01 | 7.29 | 6.88 | 7.14 | 7.12 | - | 53,783,860 |
| Mar 26, 2026 | 7.38 | 7.45 | 7.11 | 7.14 | 7.12 | -4.93% | 71,309,460 |
| Mar 25, 2026 | 7.39 | 7.62 | 7.25 | 7.51 | 7.49 | 1.35% | 90,839,790 |
| Mar 24, 2026 | 7.29 | 7.43 | 6.97 | 7.41 | 7.39 | 3.78% | 104,221,000 |
| Mar 23, 2026 | 7.21 | 7.52 | 7.08 | 7.14 | 7.12 | -4.29% | 100,675,500 |
| Mar 20, 2026 | 7.69 | 7.95 | 7.46 | 7.46 | 7.44 | -2.86% | 131,965,500 |
| Mar 19, 2026 | 7.57 | 8.21 | 7.43 | 7.68 | 7.66 | 0.52% | 164,670,100 |
| Mar 18, 2026 | 8.02 | 8.15 | 7.54 | 7.64 | 7.62 | -5.09% | 156,349,400 |
| Mar 17, 2026 | 8.18 | 8.59 | 7.94 | 8.05 | 8.02 | -3.48% | 198,575,400 |