Qingdao Tianneng Heavy Industries Co.,Ltd (SHE:300569)
China · Delayed Price · Currency is CNY 4.670
+0.110 (2.41%)
Aug 25, 2026, 3:04 PM CST
SHE:300569 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 4.56 | 4.70 | 4.53 | 4.67 | - | 2.41% | 10,850,645 |
| Aug 24, 2026 | 4.72 | 4.72 | 4.51 | 4.56 | 4.56 | -3.39% | 14,376,900 |
| Aug 21, 2026 | 4.68 | 4.72 | 4.62 | 4.72 | 4.72 | 0.64% | 6,591,238 |
| Aug 20, 2026 | 4.66 | 4.73 | 4.66 | 4.69 | 4.69 | 0.86% | 10,210,321 |
| Aug 19, 2026 | 4.80 | 4.80 | 4.64 | 4.65 | 4.65 | -2.92% | 9,981,918 |
| Aug 18, 2026 | 4.87 | 4.88 | 4.78 | 4.79 | 4.79 | -1.84% | 9,250,676 |
| Aug 17, 2026 | 4.83 | 4.89 | 4.77 | 4.88 | 4.88 | 0.83% | 8,908,759 |
| Aug 14, 2026 | 4.90 | 4.90 | 4.79 | 4.84 | 4.84 | -1.02% | 10,787,330 |
| Aug 13, 2026 | 4.95 | 4.96 | 4.88 | 4.89 | 4.89 | -1.21% | 10,633,140 |
| Aug 12, 2026 | 4.90 | 4.96 | 4.89 | 4.95 | 4.95 | 0.81% | 9,137,601 |
| Aug 11, 2026 | 4.98 | 4.98 | 4.88 | 4.91 | 4.91 | -1.60% | 10,123,950 |
| Aug 10, 2026 | 4.90 | 5.03 | 4.86 | 4.99 | 4.99 | 2.04% | 14,839,030 |
| Aug 7, 2026 | 4.89 | 4.90 | 4.81 | 4.89 | 4.89 | 0.20% | 11,940,530 |
| Aug 6, 2026 | 4.91 | 4.95 | 4.82 | 4.88 | 4.88 | -0.81% | 12,556,800 |
| Aug 5, 2026 | 4.94 | 4.96 | 4.87 | 4.92 | 4.92 | -0.61% | 19,467,714 |
| Aug 4, 2026 | 4.99 | 4.99 | 4.92 | 4.95 | 4.95 | -0.80% | 14,541,970 |
| Aug 3, 2026 | 4.89 | 4.99 | 4.85 | 4.99 | 4.99 | 2.04% | 21,824,680 |
| 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 |