Qingdao Tianneng Heavy Industries Co.,Ltd (SHE:300569)
China · Delayed Price · Currency is CNY 4.890
+0.080 (1.66%)
Jul 31, 2026, 3:04 PM CST
SHE:300569 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 4.85 | 4.90 | 4.81 | 4.89 | 4.89 | 1.66% | 13,447,765 |
| Jul 30, 2026 | 4.81 | 4.90 | 4.79 | 4.81 | 4.81 | -1.03% | 12,361,800 |
| Jul 29, 2026 | 4.76 | 4.87 | 4.75 | 4.86 | 4.86 | 1.46% | 13,262,590 |
| Jul 28, 2026 | 4.70 | 4.84 | 4.70 | 4.79 | 4.79 | 1.05% | 13,257,700 |
| Jul 27, 2026 | 4.61 | 4.77 | 4.60 | 4.74 | 4.74 | 3.04% | 13,214,960 |
| Jul 24, 2026 | 4.79 | 4.89 | 4.59 | 4.60 | 4.60 | -5.15% | 17,572,219 |
| Jul 23, 2026 | 4.60 | 4.85 | 4.60 | 4.85 | 4.85 | 4.75% | 21,790,637 |
| Jul 22, 2026 | 4.65 | 4.69 | 4.58 | 4.63 | 4.63 | -1.28% | 10,915,971 |
| Jul 21, 2026 | 4.78 | 4.81 | 4.63 | 4.69 | 4.69 | -2.09% | 18,793,683 |
| Jul 20, 2026 | 4.59 | 4.79 | 4.59 | 4.79 | 4.79 | 3.23% | 22,506,741 |
| Jul 17, 2026 | 4.61 | 4.71 | 4.53 | 4.64 | 4.64 | 0.65% | 16,778,837 |
| Jul 16, 2026 | 4.51 | 4.66 | 4.50 | 4.61 | 4.61 | 0.88% | 12,218,509 |
| Jul 15, 2026 | 4.50 | 4.61 | 4.48 | 4.57 | 4.57 | 0.88% | 12,117,815 |
| Jul 14, 2026 | 4.47 | 4.55 | 4.40 | 4.53 | 4.53 | 1.57% | 13,109,456 |
| Jul 13, 2026 | 4.65 | 4.66 | 4.46 | 4.46 | 4.46 | -4.50% | 14,523,920 |
| Jul 10, 2026 | 4.61 | 4.79 | 4.48 | 4.67 | 4.67 | 1.08% | 19,430,602 |
| Jul 9, 2026 | 4.61 | 4.65 | 4.46 | 4.62 | 4.62 | - | 13,312,043 |
| Jul 8, 2026 | 4.72 | 4.73 | 4.61 | 4.62 | 4.62 | -2.33% | 10,747,700 |
| Jul 7, 2026 | 4.90 | 4.92 | 4.69 | 4.73 | 4.73 | -3.47% | 13,278,900 |
| Jul 6, 2026 | 5.00 | 5.02 | 4.87 | 4.90 | 4.90 | -2.00% | 16,784,660 |
| Jul 3, 2026 | 4.95 | 5.04 | 4.89 | 5.00 | 5.00 | 1.83% | 19,765,260 |
| Jul 2, 2026 | 4.99 | 5.08 | 4.90 | 4.91 | 4.91 | -2.19% | 22,333,046 |
| Jul 1, 2026 | 4.84 | 5.06 | 4.75 | 5.02 | 5.02 | 4.15% | 32,621,520 |
| Jun 30, 2026 | 4.77 | 4.93 | 4.76 | 4.82 | 4.82 | - | 20,300,900 |
| Jun 29, 2026 | 4.66 | 4.84 | 4.54 | 4.82 | 4.82 | 1.90% | 24,190,180 |
| Jun 26, 2026 | 4.68 | 5.04 | 4.67 | 4.73 | 4.73 | 1.07% | 24,605,001 |
| Jun 25, 2026 | 4.77 | 4.86 | 4.67 | 4.68 | 4.68 | -2.70% | 17,660,924 |
| Jun 24, 2026 | 4.93 | 4.94 | 4.76 | 4.81 | 4.81 | -2.04% | 16,357,231 |
| Jun 23, 2026 | 4.92 | 5.05 | 4.88 | 4.91 | 4.91 | -1.21% | 18,674,600 |
| Jun 22, 2026 | 4.79 | 5.04 | 4.77 | 4.97 | 4.97 | 3.33% | 23,342,845 |
| Jun 18, 2026 | 4.90 | 4.90 | 4.78 | 4.81 | 4.81 | -2.43% | 14,148,890 |
| 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 |