Qingdao Tianneng Heavy Industries Co. Ltd. Class A 300569
SZSE · China · Producer Manufacturing
CNY 5.29-0.07 (-1.31%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 5.29 | -1.31% | CNY 5.43 | CNY 5.45 | CNY 5.19 | 46.29M |
| 2026-09-29 | CNY 5.36 | -2.55% | CNY 5.33 | CNY 5.53 | CNY 5.25 | 60.50M |
| 2026-09-28 | CNY 5.50 | +4.17% | CNY 5.25 | CNY 5.59 | CNY 5.20 | 83.85M |
| 2026-09-24 | CNY 5.28 | +6.88% | CNY 4.94 | CNY 5.35 | CNY 4.91 | 76.36M |
| 2026-09-23 | CNY 4.94 | -0.20% | CNY 4.92 | CNY 4.97 | CNY 4.88 | 14.57M |
| 2026-09-22 | CNY 4.95 | -2.56% | CNY 5.07 | CNY 5.08 | CNY 4.92 | 27.36M |
| 2026-09-21 | CNY 5.08 | +0.40% | CNY 5.03 | CNY 5.09 | CNY 5.00 | 23.37M |
| 2026-09-18 | CNY 5.06 | -0.39% | CNY 5.01 | CNY 5.11 | CNY 4.98 | 28.16M |
| 2026-09-17 | CNY 5.08 | -1.36% | CNY 5.06 | CNY 5.17 | CNY 4.92 | 45.85M |
| 2026-09-16 | CNY 5.15 | -1.34% | CNY 5.09 | CNY 5.24 | CNY 5.01 | 48.32M |
| 2026-09-15 | CNY 5.22 | +6.75% | CNY 4.86 | CNY 5.25 | CNY 4.75 | 75.31M |
| 2026-09-14 | CNY 4.89 | -1.61% | CNY 4.93 | CNY 5.09 | CNY 4.84 | 26.61M |
| 2026-09-11 | CNY 4.97 | +3.33% | CNY 4.77 | CNY 5.07 | CNY 4.69 | 45.37M |
| 2026-09-10 | CNY 4.81 | +1.48% | CNY 4.72 | CNY 4.83 | CNY 4.67 | 16.53M |
| 2026-09-09 | CNY 4.74 | 0.00% | CNY 4.73 | CNY 4.77 | CNY 4.69 | 7.69M |
| 2026-09-08 | CNY 4.74 | +1.94% | CNY 4.65 | CNY 4.75 | CNY 4.62 | 12.43M |
| 2026-09-07 | CNY 4.65 | -0.43% | CNY 4.67 | CNY 4.69 | CNY 4.64 | 6.24M |
| 2026-09-04 | CNY 4.67 | +0.65% | CNY 4.68 | CNY 4.73 | CNY 4.63 | 7.61M |
| 2026-09-03 | CNY 4.64 | -1.07% | CNY 4.72 | CNY 4.76 | CNY 4.64 | 6.04M |
| 2026-09-02 | CNY 4.69 | -1.68% | CNY 4.74 | CNY 4.76 | CNY 4.67 | 7.25M |
| 2026-09-01 | CNY 4.77 | +1.06% | CNY 4.72 | CNY 4.78 | CNY 4.71 | 8.53M |
| 2026-08-31 | CNY 4.72 | -0.21% | CNY 4.70 | CNY 4.73 | CNY 4.67 | 7.58M |
| 2026-08-28 | CNY 4.73 | +0.42% | CNY 4.70 | CNY 4.76 | CNY 4.67 | 8.97M |
| 2026-08-27 | CNY 4.71 | -0.21% | CNY 4.72 | CNY 4.72 | CNY 4.64 | 7.17M |
| 2026-08-26 | CNY 4.72 | +1.07% | CNY 4.66 | CNY 4.74 | CNY 4.65 | 7.92M |
| 2026-08-25 | CNY 4.67 | +2.41% | CNY 4.51 | CNY 4.70 | CNY 4.51 | 11.02M |
| 2026-08-24 | CNY 4.56 | -3.39% | CNY 4.72 | CNY 4.72 | CNY 4.51 | 14.38M |
| 2026-08-21 | CNY 4.72 | +0.64% | CNY 4.68 | CNY 4.72 | CNY 4.62 | 6.59M |
| 2026-08-20 | CNY 4.69 | +0.86% | CNY 4.66 | CNY 4.73 | CNY 4.66 | 10.21M |
| 2026-08-19 | CNY 4.65 | -2.92% | CNY 4.80 | CNY 4.80 | CNY 4.64 | 9.97M |
| 2026-08-18 | CNY 4.79 | -1.84% | CNY 4.87 | CNY 4.88 | CNY 4.78 | 9.25M |
| 2026-08-17 | CNY 4.88 | +0.83% | CNY 4.83 | CNY 4.89 | CNY 4.77 | 8.91M |
| 2026-08-14 | CNY 4.84 | -1.02% | CNY 4.90 | CNY 4.90 | CNY 4.79 | 10.79M |
| 2026-08-13 | CNY 4.89 | -1.21% | CNY 4.95 | CNY 4.96 | CNY 4.88 | 10.63M |
| 2026-08-12 | CNY 4.95 | +0.81% | CNY 4.90 | CNY 4.96 | CNY 4.89 | 9.14M |
| 2026-08-11 | CNY 4.91 | -1.60% | CNY 4.98 | CNY 4.98 | CNY 4.88 | 10.12M |
| 2026-08-10 | CNY 4.99 | +2.04% | CNY 4.90 | CNY 5.03 | CNY 4.86 | 14.84M |
| 2026-08-07 | CNY 4.89 | +0.20% | CNY 4.89 | CNY 4.90 | CNY 4.81 | 11.94M |
| 2026-08-06 | CNY 4.88 | -0.81% | CNY 4.91 | CNY 4.95 | CNY 4.82 | 12.56M |
| 2026-08-05 | CNY 4.92 | -0.61% | CNY 4.94 | CNY 4.96 | CNY 4.87 | 19.47M |
| 2026-08-04 | CNY 4.95 | -0.80% | CNY 4.99 | CNY 4.99 | CNY 4.92 | 14.53M |
| 2026-08-03 | CNY 4.99 | +2.04% | CNY 4.89 | CNY 4.99 | CNY 4.85 | 21.81M |
| 2026-07-31 | CNY 4.89 | +1.66% | CNY 4.85 | CNY 4.90 | CNY 4.81 | 13.44M |
| 2026-07-30 | CNY 4.81 | -1.03% | CNY 4.81 | CNY 4.90 | CNY 4.79 | 12.36M |
| 2026-07-29 | CNY 4.86 | +1.46% | CNY 4.76 | CNY 4.87 | CNY 4.75 | 13.26M |
| 2026-07-28 | CNY 4.79 | +1.05% | CNY 4.70 | CNY 4.84 | CNY 4.70 | 13.26M |
| 2026-07-27 | CNY 4.74 | +3.04% | CNY 4.61 | CNY 4.77 | CNY 4.60 | 13.21M |
| 2026-07-24 | CNY 4.60 | -5.15% | CNY 4.79 | CNY 4.89 | CNY 4.59 | 17.57M |
| 2026-07-23 | CNY 4.85 | +4.75% | CNY 4.60 | CNY 4.85 | CNY 4.60 | 21.79M |
| 2026-07-22 | CNY 4.63 | -1.28% | CNY 4.65 | CNY 4.69 | CNY 4.58 | 10.92M |
| 2026-07-21 | CNY 4.69 | -2.09% | CNY 4.78 | CNY 4.81 | CNY 4.63 | 18.79M |
| 2026-07-20 | CNY 4.79 | +3.23% | CNY 4.59 | CNY 4.79 | CNY 4.59 | 22.49M |
| 2026-07-17 | CNY 4.64 | +0.65% | CNY 4.61 | CNY 4.71 | CNY 4.53 | 16.77M |
| 2026-07-16 | CNY 4.61 | +0.88% | CNY 4.51 | CNY 4.66 | CNY 4.50 | 12.22M |
| 2026-07-15 | CNY 4.57 | +0.88% | CNY 4.50 | CNY 4.61 | CNY 4.48 | 12.12M |
| 2026-07-14 | CNY 4.53 | +1.57% | CNY 4.47 | CNY 4.55 | CNY 4.40 | 13.11M |
| 2026-07-13 | CNY 4.46 | -4.50% | CNY 4.65 | CNY 4.66 | CNY 4.46 | 14.52M |
| 2026-07-10 | CNY 4.67 | +1.08% | CNY 4.61 | CNY 4.79 | CNY 4.48 | 19.40M |
| 2026-07-09 | CNY 4.62 | 0.00% | CNY 4.61 | CNY 4.65 | CNY 4.46 | 13.31M |
| 2026-07-08 | CNY 4.62 | -2.33% | CNY 4.72 | CNY 4.73 | CNY 4.61 | 10.75M |
| 2026-07-07 | CNY 4.73 | -3.47% | CNY 4.90 | CNY 4.92 | CNY 4.69 | 13.28M |
| 2026-07-06 | CNY 4.90 | -2.00% | CNY 5.00 | CNY 5.02 | CNY 4.87 | 16.78M |
| 2026-07-03 | CNY 5.00 | +1.83% | CNY 4.95 | CNY 5.04 | CNY 4.89 | 19.77M |
| 2026-07-02 | CNY 4.91 | -2.19% | CNY 4.99 | CNY 5.08 | CNY 4.90 | 22.33M |
| 2026-07-01 | CNY 5.02 | +4.15% | CNY 4.84 | CNY 5.06 | CNY 4.75 | 32.62M |
| 2026-06-30 | CNY 4.82 | 0.00% | CNY 4.77 | CNY 4.93 | CNY 4.76 | 20.30M |
| 2026-06-29 | CNY 4.82 | +1.90% | CNY 4.66 | CNY 4.84 | CNY 4.54 | 24.19M |
| 2026-06-26 | CNY 4.73 | +1.07% | CNY 4.68 | CNY 5.04 | CNY 4.67 | 24.61M |
| 2026-06-25 | CNY 4.68 | -2.70% | CNY 4.77 | CNY 4.86 | CNY 4.67 | 17.66M |
| 2026-06-24 | CNY 4.81 | -2.04% | CNY 4.93 | CNY 4.94 | CNY 4.76 | 16.36M |
| 2026-06-23 | CNY 4.91 | -1.21% | CNY 4.92 | CNY 5.05 | CNY 4.88 | 18.67M |
| 2026-06-22 | CNY 4.97 | +3.33% | CNY 4.79 | CNY 5.04 | CNY 4.77 | 23.34M |
| 2026-06-18 | CNY 4.81 | -2.43% | CNY 4.90 | CNY 4.90 | CNY 4.78 | 14.15M |
| 2026-06-17 | CNY 4.93 | -1.40% | CNY 4.97 | CNY 5.01 | CNY 4.85 | 15.91M |
| 2026-06-16 | CNY 5.00 | -1.57% | CNY 5.05 | CNY 5.08 | CNY 4.97 | 16.57M |
| 2026-06-15 | CNY 5.08 | +4.31% | CNY 4.88 | CNY 5.09 | CNY 4.88 | 24.76M |
| 2026-06-12 | CNY 4.87 | +0.83% | CNY 4.88 | CNY 4.93 | CNY 4.78 | 18.73M |
| 2026-06-11 | CNY 4.83 | -1.43% | CNY 4.85 | CNY 4.94 | CNY 4.78 | 18.94M |
| 2026-06-10 | CNY 4.90 | -0.61% | CNY 4.89 | CNY 5.02 | CNY 4.72 | 33.76M |
| 2026-06-09 | CNY 4.93 | -0.40% | CNY 4.98 | CNY 5.00 | CNY 4.85 | 16.99M |
| 2026-06-08 | CNY 4.95 | -4.07% | CNY 5.06 | CNY 5.15 | CNY 4.89 | 24.51M |
| 2026-06-05 | CNY 5.16 | -0.19% | CNY 5.16 | CNY 5.25 | CNY 5.05 | 20.29M |
| 2026-06-04 | CNY 5.17 | -2.27% | CNY 5.26 | CNY 5.31 | CNY 5.13 | 17.43M |
| 2026-06-03 | CNY 5.29 | -0.75% | CNY 5.32 | CNY 5.41 | CNY 5.25 | 13.65M |
| 2026-06-02 | CNY 5.33 | -2.38% | CNY 5.46 | CNY 5.48 | CNY 5.23 | 18.19M |
| 2026-06-01 | CNY 5.46 | +1.87% | CNY 5.32 | CNY 5.54 | CNY 5.32 | 19.26M |
| 2026-05-29 | CNY 5.36 | -3.42% | CNY 5.50 | CNY 5.56 | CNY 5.33 | 19.63M |
| 2026-05-28 | CNY 5.55 | +1.83% | CNY 5.45 | CNY 5.57 | CNY 5.43 | 17.66M |
| 2026-05-27 | CNY 5.45 | -2.33% | CNY 5.56 | CNY 5.65 | CNY 5.39 | 18.62M |
| 2026-05-26 | CNY 5.58 | -1.59% | CNY 5.63 | CNY 5.67 | CNY 5.51 | 16.50M |