Qingdao Tianneng Heavy Industries Co.,Ltd (SHE:300569)
China
· Delayed Price · Currency is CNY 6.28
+0.10 (1.62%)
Apr 29, 2026, 3:06 PM CST
SHE:300569 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 6.38 | 6.38 | 6.14 | 6.22 | - | 0.65% | 5,420,506 |
| Apr 28, 2026 | 6.32 | 6.35 | 6.14 | 6.18 | 6.18 | -2.37% | 30,991,320 |
| Apr 27, 2026 | 6.26 | 6.36 | 6.22 | 6.33 | 6.33 | 0.16% | 26,467,790 |
| Apr 24, 2026 | 6.38 | 6.53 | 6.26 | 6.32 | 6.32 | -1.10% | 37,553,301 |
| Apr 23, 2026 | 6.60 | 6.65 | 6.27 | 6.39 | 6.39 | -5.75% | 65,989,100 |
| Apr 22, 2026 | 6.62 | 6.78 | 6.55 | 6.78 | 6.78 | 1.50% | 36,429,860 |
| Apr 21, 2026 | 6.80 | 6.82 | 6.57 | 6.68 | 6.68 | -2.20% | 45,576,560 |
| Apr 20, 2026 | 6.95 | 6.98 | 6.72 | 6.83 | 6.83 | -1.16% | 53,132,970 |
| Apr 17, 2026 | 6.60 | 7.18 | 6.60 | 6.91 | 6.91 | 4.22% | 87,906,320 |
| Apr 16, 2026 | 6.60 | 6.63 | 6.51 | 6.63 | 6.63 | 0.45% | 22,089,630 |
| Apr 15, 2026 | 6.63 | 6.73 | 6.55 | 6.60 | 6.60 | -0.30% | 29,076,370 |
| Apr 14, 2026 | 6.66 | 6.70 | 6.52 | 6.62 | 6.62 | -0.30% | 26,231,270 |
| Apr 13, 2026 | 6.43 | 6.66 | 6.38 | 6.64 | 6.64 | 2.47% | 32,769,400 |
| Apr 10, 2026 | 6.56 | 6.64 | 6.48 | 6.48 | 6.48 | -0.61% | 29,868,800 |
| Apr 9, 2026 | 6.56 | 6.57 | 6.45 | 6.52 | 6.52 | -1.95% | 27,706,430 |
| Apr 8, 2026 | 6.56 | 6.66 | 6.53 | 6.65 | 6.65 | 2.94% | 36,274,270 |
| Apr 7, 2026 | 6.27 | 6.50 | 6.23 | 6.46 | 6.46 | 2.70% | 27,029,160 |
| Apr 3, 2026 | 6.63 | 6.70 | 6.27 | 6.29 | 6.29 | -5.13% | 46,823,440 |
| Apr 2, 2026 | 6.81 | 7.00 | 6.56 | 6.63 | 6.63 | -3.07% | 51,358,930 |
| Apr 1, 2026 | 6.96 | 7.03 | 6.77 | 6.84 | 6.84 | 0.59% | 44,734,580 |
| Mar 31, 2026 | 7.08 | 7.18 | 6.78 | 6.80 | 6.80 | -5.29% | 72,204,460 |
| Mar 30, 2026 | 7.07 | 7.40 | 6.95 | 7.18 | 7.18 | 0.56% | 65,149,930 |
| Mar 27, 2026 | 7.01 | 7.29 | 6.88 | 7.14 | 7.14 | - | 53,783,860 |
| Mar 26, 2026 | 7.38 | 7.45 | 7.11 | 7.14 | 7.14 | -4.93% | 71,311,262 |
| Mar 25, 2026 | 7.39 | 7.62 | 7.25 | 7.51 | 7.51 | 1.35% | 90,839,790 |
| Mar 24, 2026 | 7.29 | 7.43 | 6.97 | 7.41 | 7.41 | 3.78% | 104,221,000 |
| Mar 23, 2026 | 7.21 | 7.52 | 7.08 | 7.14 | 7.14 | -4.29% | 100,675,500 |
| Mar 20, 2026 | 7.69 | 7.95 | 7.46 | 7.46 | 7.46 | -2.86% | 131,965,500 |
| Mar 19, 2026 | 7.57 | 8.21 | 7.43 | 7.68 | 7.68 | 0.52% | 164,670,100 |
| Mar 18, 2026 | 8.02 | 8.15 | 7.54 | 7.64 | 7.64 | -5.09% | 156,349,400 |
| Mar 17, 2026 | 8.18 | 8.59 | 7.94 | 8.05 | 8.05 | -3.48% | 198,575,400 |
| Mar 16, 2026 | 7.79 | 8.95 | 7.73 | 8.34 | 8.34 | 7.06% | 260,413,100 |
| Mar 13, 2026 | 7.15 | 8.25 | 7.06 | 7.79 | 7.79 | 10.50% | 204,224,000 |
| Mar 12, 2026 | 6.90 | 7.21 | 6.79 | 7.05 | 7.05 | 1.15% | 91,413,870 |
| Mar 11, 2026 | 6.77 | 6.99 | 6.73 | 6.97 | 6.97 | 2.95% | 53,398,240 |
| Mar 10, 2026 | 6.66 | 6.80 | 6.61 | 6.77 | 6.77 | 1.04% | 42,345,260 |
| Mar 9, 2026 | 6.54 | 6.71 | 6.51 | 6.70 | 6.70 | 1.36% | 42,861,790 |
| Mar 6, 2026 | 6.50 | 6.66 | 6.47 | 6.61 | 6.61 | 1.07% | 32,415,640 |
| Mar 5, 2026 | 6.45 | 6.58 | 6.40 | 6.54 | 6.54 | 3.32% | 38,667,510 |
| Mar 4, 2026 | 6.17 | 6.43 | 6.17 | 6.33 | 6.33 | - | 26,187,081 |
| Mar 3, 2026 | 6.42 | 6.51 | 6.28 | 6.33 | 6.33 | -0.63% | 35,466,510 |
| Mar 2, 2026 | 6.45 | 6.55 | 6.36 | 6.37 | 6.37 | -2.60% | 30,029,500 |
| Feb 27, 2026 | 6.52 | 6.75 | 6.47 | 6.54 | 6.54 | 0.31% | 42,642,560 |
| Feb 26, 2026 | 6.32 | 6.52 | 6.28 | 6.52 | 6.52 | 3.49% | 38,882,540 |
| Feb 25, 2026 | 6.27 | 6.33 | 6.24 | 6.30 | 6.30 | 0.16% | 18,818,360 |
| Feb 24, 2026 | 6.12 | 6.30 | 6.12 | 6.29 | 6.29 | 3.28% | 24,319,540 |
| Feb 13, 2026 | 6.17 | 6.20 | 6.09 | 6.09 | 6.09 | -1.62% | 14,674,200 |
| Feb 12, 2026 | 6.21 | 6.25 | 6.11 | 6.19 | 6.19 | -0.48% | 15,898,370 |
| Feb 11, 2026 | 6.23 | 6.32 | 6.21 | 6.22 | 6.22 | -0.16% | 15,789,370 |
| Feb 10, 2026 | 6.29 | 6.31 | 6.22 | 6.23 | 6.23 | -1.11% | 15,044,972 |
| Feb 9, 2026 | 6.25 | 6.35 | 6.23 | 6.30 | 6.30 | 1.94% | 21,073,210 |
| Feb 6, 2026 | 6.09 | 6.25 | 6.06 | 6.18 | 6.18 | 0.98% | 21,276,740 |
| Feb 5, 2026 | 6.27 | 6.29 | 6.10 | 6.12 | 6.12 | -3.16% | 26,548,410 |
| Feb 4, 2026 | 6.22 | 6.33 | 6.21 | 6.32 | 6.32 | 0.80% | 24,252,941 |
| Feb 3, 2026 | 6.07 | 6.27 | 6.06 | 6.27 | 6.27 | 3.81% | 25,982,790 |
| Feb 2, 2026 | 6.14 | 6.20 | 6.02 | 6.04 | 6.04 | -1.47% | 21,164,590 |
| Jan 30, 2026 | 6.20 | 6.25 | 5.98 | 6.13 | 6.13 | -1.29% | 27,068,561 |
| Jan 29, 2026 | 6.35 | 6.35 | 6.16 | 6.21 | 6.21 | -2.66% | 30,832,247 |
| Jan 28, 2026 | 6.32 | 6.45 | 6.24 | 6.38 | 6.38 | 1.43% | 41,666,460 |
| Jan 27, 2026 | 6.25 | 6.33 | 6.11 | 6.29 | 6.29 | 0.16% | 28,648,960 |
| Jan 26, 2026 | 6.36 | 6.40 | 6.22 | 6.28 | 6.28 | -1.41% | 31,528,800 |
| Jan 23, 2026 | 6.28 | 6.40 | 6.27 | 6.37 | 6.37 | 1.59% | 39,099,810 |
| Jan 22, 2026 | 6.24 | 6.29 | 6.22 | 6.27 | 6.27 | 0.48% | 21,441,280 |
| Jan 21, 2026 | 6.19 | 6.24 | 6.18 | 6.24 | 6.24 | - | 18,004,020 |
| Jan 20, 2026 | 6.26 | 6.30 | 6.17 | 6.24 | 6.24 | -0.64% | 25,317,760 |
| Jan 19, 2026 | 6.17 | 6.31 | 6.14 | 6.28 | 6.28 | 2.28% | 33,762,140 |
| Jan 16, 2026 | 6.08 | 6.22 | 6.04 | 6.14 | 6.14 | 1.99% | 34,411,887 |
| Jan 15, 2026 | 6.01 | 6.07 | 5.96 | 6.02 | 6.02 | 0.17% | 16,346,740 |
| Jan 14, 2026 | 6.06 | 6.12 | 5.92 | 6.01 | 6.01 | -0.83% | 30,118,570 |
| Jan 13, 2026 | 6.15 | 6.15 | 6.01 | 6.06 | 6.06 | -1.46% | 29,329,270 |
| Jan 12, 2026 | 6.08 | 6.17 | 6.05 | 6.15 | 6.15 | 0.65% | 30,909,850 |
| Jan 9, 2026 | 6.07 | 6.21 | 6.04 | 6.11 | 6.11 | - | 37,038,039 |
| Jan 8, 2026 | 5.86 | 6.16 | 5.84 | 6.11 | 6.11 | 4.27% | 50,214,720 |
| Jan 7, 2026 | 5.92 | 5.93 | 5.82 | 5.86 | 5.86 | -2.01% | 26,944,840 |
| Jan 6, 2026 | 5.82 | 5.99 | 5.80 | 5.98 | 5.98 | 2.93% | 27,282,280 |
| Jan 5, 2026 | 5.77 | 5.83 | 5.74 | 5.81 | 5.81 | 1.22% | 15,394,270 |
| Dec 31, 2025 | 5.77 | 5.77 | 5.65 | 5.74 | 5.74 | -0.17% | 15,026,450 |
| Dec 30, 2025 | 5.83 | 5.85 | 5.74 | 5.75 | 5.75 | -1.88% | 14,071,630 |
| Dec 29, 2025 | 5.84 | 5.94 | 5.80 | 5.86 | 5.86 | 0.17% | 16,815,110 |
| Dec 26, 2025 | 5.87 | 5.91 | 5.79 | 5.85 | 5.85 | -0.68% | 15,824,615 |
| Dec 25, 2025 | 5.80 | 5.91 | 5.76 | 5.89 | 5.89 | 1.55% | 16,698,970 |
| Dec 24, 2025 | 5.72 | 5.81 | 5.67 | 5.80 | 5.80 | 1.22% | 11,986,580 |
| Dec 23, 2025 | 5.76 | 5.79 | 5.71 | 5.73 | 5.73 | -0.52% | 10,319,230 |
| Dec 22, 2025 | 5.73 | 5.84 | 5.73 | 5.76 | 5.76 | 0.35% | 12,020,160 |
| Dec 19, 2025 | 5.65 | 5.75 | 5.64 | 5.74 | 5.74 | 1.59% | 14,596,280 |
| Dec 18, 2025 | 5.61 | 5.68 | 5.60 | 5.65 | 5.65 | - | 11,660,470 |
| Dec 17, 2025 | 5.62 | 5.66 | 5.51 | 5.65 | 5.65 | 1.07% | 16,690,910 |
| Dec 16, 2025 | 5.87 | 5.87 | 5.58 | 5.59 | 5.59 | -4.93% | 29,711,490 |
| Dec 15, 2025 | 5.83 | 5.99 | 5.80 | 5.88 | 5.88 | 0.51% | 21,283,700 |
| Dec 12, 2025 | 5.77 | 5.92 | 5.77 | 5.85 | 5.85 | 0.86% | 17,604,120 |
| Dec 11, 2025 | 5.78 | 5.89 | 5.77 | 5.80 | 5.80 | 0.35% | 17,646,770 |
| Dec 10, 2025 | 5.89 | 5.89 | 5.73 | 5.78 | 5.78 | -1.70% | 20,294,500 |
| Dec 9, 2025 | 5.99 | 6.01 | 5.87 | 5.88 | 5.88 | -1.84% | 17,825,260 |
| Dec 8, 2025 | 6.00 | 6.02 | 5.95 | 5.99 | 5.99 | -0.17% | 15,390,040 |
| Dec 5, 2025 | 5.90 | 6.03 | 5.86 | 6.00 | 6.00 | 1.69% | 18,990,770 |
| Dec 4, 2025 | 5.94 | 6.00 | 5.85 | 5.90 | 5.90 | -1.50% | 16,743,200 |
| Dec 3, 2025 | 5.91 | 6.03 | 5.91 | 5.99 | 5.99 | 1.18% | 21,417,490 |
| Dec 2, 2025 | 5.98 | 5.98 | 5.85 | 5.92 | 5.92 | -1.66% | 23,103,300 |
| Dec 1, 2025 | 6.01 | 6.04 | 5.97 | 6.02 | 6.02 | 0.33% | 12,467,380 |
| Nov 28, 2025 | 5.94 | 6.02 | 5.91 | 6.00 | 6.00 | 0.84% | 13,112,910 |