Qingdao Tianneng Heavy Industries Co.,Ltd (SHE:300569)
China · Delayed Price · Currency is CNY 5.29
-0.07 (-1.31%)
Sep 30, 2026, 3:04 PM CST
SHE:300569 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 5.43 | 5.45 | 5.19 | 5.29 | 5.29 | -1.31% | 46,326,102 |
| Sep 29, 2026 | 5.33 | 5.53 | 5.25 | 5.36 | 5.36 | -2.55% | 60,528,579 |
| Sep 28, 2026 | 5.25 | 5.59 | 5.20 | 5.50 | 5.50 | 4.17% | 83,887,245 |
| Sep 24, 2026 | 4.94 | 5.35 | 4.91 | 5.28 | 5.28 | 6.88% | 76,359,450 |
| Sep 23, 2026 | 4.92 | 4.97 | 4.88 | 4.94 | 4.94 | -0.20% | 14,575,510 |
| Sep 22, 2026 | 5.07 | 5.08 | 4.92 | 4.95 | 4.95 | -2.56% | 27,388,075 |
| Sep 21, 2026 | 5.03 | 5.09 | 5.00 | 5.08 | 5.08 | 0.40% | 23,369,190 |
| Sep 18, 2026 | 5.01 | 5.11 | 4.98 | 5.06 | 5.06 | -0.39% | 28,196,522 |
| Sep 17, 2026 | 5.06 | 5.17 | 4.92 | 5.08 | 5.08 | -1.36% | 45,849,373 |
| Sep 16, 2026 | 5.09 | 5.24 | 5.01 | 5.15 | 5.15 | -1.34% | 48,348,207 |
| Sep 15, 2026 | 4.86 | 5.25 | 4.75 | 5.22 | 5.22 | 6.75% | 75,344,384 |
| Sep 14, 2026 | 4.93 | 5.09 | 4.84 | 4.89 | 4.89 | -1.61% | 26,608,960 |
| Sep 11, 2026 | 4.77 | 5.07 | 4.69 | 4.97 | 4.97 | 3.33% | 45,400,600 |
| Sep 10, 2026 | 4.72 | 4.83 | 4.67 | 4.81 | 4.81 | 1.48% | 16,535,600 |
| Sep 9, 2026 | 4.73 | 4.77 | 4.69 | 4.74 | 4.74 | - | 7,687,432 |
| Sep 8, 2026 | 4.65 | 4.75 | 4.62 | 4.74 | 4.74 | 1.94% | 12,430,170 |
| Sep 7, 2026 | 4.67 | 4.69 | 4.64 | 4.65 | 4.65 | -0.43% | 6,239,180 |
| Sep 4, 2026 | 4.68 | 4.73 | 4.63 | 4.67 | 4.67 | 0.65% | 7,608,474 |
| Sep 3, 2026 | 4.72 | 4.76 | 4.64 | 4.64 | 4.64 | -1.07% | 6,043,368 |
| Sep 2, 2026 | 4.74 | 4.76 | 4.67 | 4.69 | 4.69 | -1.68% | 7,245,935 |
| Sep 1, 2026 | 4.72 | 4.78 | 4.71 | 4.77 | 4.77 | 1.06% | 8,528,810 |
| Aug 31, 2026 | 4.70 | 4.73 | 4.67 | 4.72 | 4.72 | -0.21% | 7,582,632 |
| Aug 28, 2026 | 4.70 | 4.76 | 4.67 | 4.73 | 4.73 | 0.42% | 8,972,206 |
| Aug 27, 2026 | 4.72 | 4.72 | 4.64 | 4.71 | 4.71 | -0.21% | 7,167,202 |
| Aug 26, 2026 | 4.66 | 4.74 | 4.65 | 4.72 | 4.72 | 1.07% | 5,463,699 |
| Aug 25, 2026 | 4.51 | 4.70 | 4.51 | 4.67 | 4.67 | 2.41% | 11,016,145 |
| 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 |