Qingdao Tianneng Heavy Industries Co.,Ltd (300569.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
As of 12:58PM CST. Market open.
Time period:
28 May 2023 - 28 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 May 2024 | 5.03 | 5.26 | 5.08 | 5.19 | 5.19 | 11,828,347 |
| 27 May 2024 | 5.10 | 5.13 | 4.98 | 5.08 | 5.08 | 8,633,672 |
| 24 May 2024 | 5.03 | 5.17 | 5.03 | 5.08 | 5.08 | 10,713,057 |
| 23 May 2024 | 5.22 | 5.22 | 5.05 | 5.08 | 5.08 | 13,678,600 |
| 22 May 2024 | 5.11 | 5.23 | 5.09 | 5.23 | 5.23 | 14,770,403 |
| 21 May 2024 | 5.15 | 5.17 | 5.07 | 5.09 | 5.09 | 8,103,090 |
| 20 May 2024 | 5.15 | 5.19 | 5.13 | 5.17 | 5.17 | 8,831,780 |
| 17 May 2024 | 5.11 | 5.16 | 5.07 | 5.16 | 5.16 | 8,417,751 |
| 16 May 2024 | 5.09 | 5.14 | 5.08 | 5.09 | 5.09 | 8,059,922 |
| 15 May 2024 | 5.18 | 5.22 | 5.08 | 5.09 | 5.09 | 12,181,149 |
| 14 May 2024 | 5.22 | 5.30 | 5.18 | 5.21 | 5.21 | 13,025,106 |
| 13 May 2024 | 5.22 | 5.32 | 5.14 | 5.23 | 5.23 | 16,339,504 |
| 10 May 2024 | 5.22 | 5.28 | 5.13 | 5.25 | 5.25 | 16,197,692 |
| 09 May 2024 | 5.09 | 5.24 | 5.09 | 5.21 | 5.21 | 14,287,997 |
| 08 May 2024 | 5.10 | 5.21 | 5.06 | 5.13 | 5.13 | 17,285,592 |
| 07 May 2024 | 5.09 | 5.11 | 5.04 | 5.10 | 5.10 | 10,247,556 |
| 06 May 2024 | 5.03 | 5.10 | 5.03 | 5.08 | 5.08 | 10,352,702 |
| 30 Apr 2024 | 5.08 | 5.09 | 4.97 | 4.99 | 4.99 | 14,750,401 |
| 29 Apr 2024 | 4.83 | 5.10 | 4.80 | 5.09 | 5.09 | 21,341,911 |
| 26 Apr 2024 | 4.78 | 4.85 | 4.72 | 4.84 | 4.84 | 12,060,804 |
| 25 Apr 2024 | 4.77 | 4.84 | 4.71 | 4.80 | 4.80 | 9,399,460 |
| 24 Apr 2024 | 4.75 | 4.78 | 4.69 | 4.77 | 4.77 | 7,160,882 |
| 23 Apr 2024 | 4.73 | 4.80 | 4.71 | 4.75 | 4.75 | 6,605,930 |
| 22 Apr 2024 | 4.73 | 4.82 | 4.64 | 4.74 | 4.74 | 7,012,005 |
| 19 Apr 2024 | 4.80 | 4.85 | 4.73 | 4.77 | 4.77 | 8,883,795 |
| 18 Apr 2024 | 4.90 | 4.94 | 4.82 | 4.83 | 4.83 | 9,848,922 |
| 17 Apr 2024 | 4.64 | 4.91 | 4.64 | 4.90 | 4.90 | 13,803,165 |
| 16 Apr 2024 | 4.97 | 4.97 | 4.53 | 4.56 | 4.56 | 19,713,193 |
| 15 Apr 2024 | 5.05 | 5.13 | 4.84 | 4.97 | 4.97 | 15,591,080 |
| 12 Apr 2024 | 5.15 | 5.21 | 5.04 | 5.07 | 5.07 | 10,726,110 |
| 11 Apr 2024 | 5.05 | 5.20 | 5.02 | 5.15 | 5.15 | 10,026,751 |
| 10 Apr 2024 | 5.20 | 5.23 | 5.05 | 5.09 | 5.09 | 10,571,414 |
| 09 Apr 2024 | 5.08 | 5.22 | 5.08 | 5.21 | 5.21 | 12,927,486 |
| 08 Apr 2024 | 5.19 | 5.20 | 5.08 | 5.08 | 5.08 | 13,549,380 |
| 03 Apr 2024 | 5.27 | 5.34 | 5.17 | 5.21 | 5.21 | 20,811,247 |
| 02 Apr 2024 | 5.49 | 5.58 | 5.33 | 5.36 | 5.36 | 34,722,436 |
| 01 Apr 2024 | 5.15 | 5.21 | 5.13 | 5.21 | 5.21 | 10,189,893 |
| 29 Mar 2024 | 5.05 | 5.12 | 5.04 | 5.11 | 5.11 | 5,423,570 |
| 28 Mar 2024 | 4.95 | 5.12 | 4.95 | 5.05 | 5.05 | 12,392,847 |
| 27 Mar 2024 | 5.18 | 5.22 | 4.96 | 4.96 | 4.96 | 14,953,679 |
| 26 Mar 2024 | 5.17 | 5.20 | 5.05 | 5.17 | 5.17 | 15,281,586 |
| 25 Mar 2024 | 5.32 | 5.37 | 5.14 | 5.15 | 5.15 | 19,130,837 |
| 22 Mar 2024 | 5.52 | 5.53 | 5.32 | 5.36 | 5.36 | 22,810,903 |
| 21 Mar 2024 | 5.42 | 5.62 | 5.31 | 5.54 | 5.54 | 33,293,936 |
| 20 Mar 2024 | 5.34 | 5.43 | 5.30 | 5.39 | 5.39 | 22,819,774 |
| 19 Mar 2024 | 5.47 | 5.53 | 5.45 | 5.45 | 5.45 | 14,422,337 |
| 18 Mar 2024 | 5.46 | 5.51 | 5.43 | 5.49 | 5.49 | 16,995,860 |
| 15 Mar 2024 | 5.35 | 5.49 | 5.33 | 5.44 | 5.44 | 15,031,262 |
| 14 Mar 2024 | 5.43 | 5.46 | 5.29 | 5.37 | 5.37 | 15,765,499 |
| 13 Mar 2024 | 5.44 | 5.52 | 5.39 | 5.45 | 5.45 | 16,715,511 |
| 12 Mar 2024 | 5.45 | 5.49 | 5.39 | 5.45 | 5.45 | 19,876,621 |
| 11 Mar 2024 | 5.26 | 5.46 | 5.24 | 5.45 | 5.45 | 27,748,210 |
| 08 Mar 2024 | 5.15 | 5.27 | 5.11 | 5.23 | 5.23 | 16,205,196 |
| 07 Mar 2024 | 5.27 | 5.33 | 5.11 | 5.13 | 5.13 | 23,165,530 |
| 06 Mar 2024 | 5.03 | 5.40 | 5.02 | 5.28 | 5.28 | 36,481,169 |
| 05 Mar 2024 | 5.15 | 5.15 | 5.04 | 5.05 | 5.05 | 11,214,150 |
| 04 Mar 2024 | 5.24 | 5.33 | 5.10 | 5.18 | 5.18 | 14,029,136 |
| 01 Mar 2024 | 5.20 | 5.29 | 5.16 | 5.25 | 5.25 | 15,288,781 |
| 29 Feb 2024 | 4.97 | 5.22 | 4.95 | 5.22 | 5.22 | 20,866,279 |
| 28 Feb 2024 | 5.37 | 5.54 | 5.00 | 5.01 | 5.01 | 31,775,079 |
| 27 Feb 2024 | 5.16 | 5.34 | 5.14 | 5.34 | 5.34 | 17,936,534 |
| 26 Feb 2024 | 5.23 | 5.29 | 5.14 | 5.20 | 5.20 | 23,022,376 |
| 23 Feb 2024 | 4.97 | 5.15 | 4.95 | 5.13 | 5.13 | 22,911,969 |
| 22 Feb 2024 | 4.91 | 5.00 | 4.86 | 4.96 | 4.96 | 16,007,417 |
| 21 Feb 2024 | 4.80 | 5.03 | 4.76 | 4.91 | 4.91 | 19,190,412 |
| 20 Feb 2024 | 4.92 | 4.92 | 4.74 | 4.83 | 4.83 | 16,972,541 |
| 19 Feb 2024 | 4.86 | 5.03 | 4.81 | 4.92 | 4.92 | 24,428,574 |
| 08 Feb 2024 | 4.38 | 4.81 | 4.33 | 4.77 | 4.77 | 29,458,130 |
| 07 Feb 2024 | 4.30 | 4.51 | 4.23 | 4.31 | 4.31 | 23,409,416 |
| 06 Feb 2024 | 4.14 | 4.41 | 3.95 | 4.32 | 4.32 | 21,577,849 |
| 05 Feb 2024 | 4.61 | 4.61 | 4.05 | 4.14 | 4.14 | 26,582,336 |
| 02 Feb 2024 | 4.90 | 4.99 | 4.48 | 4.66 | 4.66 | 18,916,724 |
| 01 Feb 2024 | 4.96 | 5.04 | 4.87 | 4.91 | 4.91 | 13,012,784 |
| 31 Jan 2024 | 5.27 | 5.33 | 4.99 | 5.00 | 5.00 | 16,177,684 |
| 30 Jan 2024 | 5.70 | 5.76 | 5.25 | 5.25 | 5.25 | 20,245,641 |
| 29 Jan 2024 | 5.61 | 5.65 | 5.40 | 5.41 | 5.41 | 9,381,512 |
| 26 Jan 2024 | 5.61 | 5.69 | 5.58 | 5.61 | 5.61 | 10,292,726 |
| 25 Jan 2024 | 5.50 | 5.66 | 5.44 | 5.65 | 5.65 | 11,524,304 |
| 24 Jan 2024 | 5.48 | 5.57 | 5.28 | 5.53 | 5.53 | 11,802,705 |
| 23 Jan 2024 | 5.40 | 5.46 | 5.08 | 5.44 | 5.44 | 12,123,910 |
| 22 Jan 2024 | 5.79 | 5.79 | 5.38 | 5.41 | 5.41 | 16,665,393 |
| 19 Jan 2024 | 5.89 | 5.94 | 5.73 | 5.75 | 5.75 | 11,977,576 |
| 18 Jan 2024 | 5.92 | 5.97 | 5.65 | 5.86 | 5.86 | 17,967,918 |
| 17 Jan 2024 | 6.22 | 6.22 | 5.96 | 5.98 | 5.98 | 9,524,290 |
| 16 Jan 2024 | 6.12 | 6.29 | 6.07 | 6.18 | 6.18 | 11,792,029 |
| 15 Jan 2024 | 6.28 | 6.43 | 6.16 | 6.18 | 6.18 | 11,228,499 |
| 12 Jan 2024 | 6.13 | 6.34 | 6.12 | 6.29 | 6.29 | 21,091,966 |
| 11 Jan 2024 | 6.01 | 6.22 | 6.00 | 6.15 | 6.15 | 22,164,491 |
| 10 Jan 2024 | 6.67 | 6.70 | 6.06 | 6.07 | 6.07 | 41,640,900 |
| 09 Jan 2024 | 6.71 | 6.93 | 6.71 | 6.77 | 6.77 | 4,817,384 |
| 08 Jan 2024 | 6.92 | 6.92 | 6.71 | 6.71 | 6.71 | 5,040,623 |
| 05 Jan 2024 | 7.03 | 7.10 | 6.86 | 6.89 | 6.89 | 5,675,484 |
| 04 Jan 2024 | 7.09 | 7.09 | 7.00 | 7.03 | 7.03 | 3,015,698 |
| 03 Jan 2024 | 7.10 | 7.14 | 7.04 | 7.10 | 7.10 | 3,515,849 |
| 02 Jan 2024 | 7.16 | 7.16 | 7.09 | 7.11 | 7.11 | 3,767,307 |
| 29 Dec 2023 | 7.15 | 7.20 | 7.12 | 7.15 | 7.15 | 6,325,490 |
| 28 Dec 2023 | 6.93 | 7.21 | 6.90 | 7.17 | 7.17 | 11,357,784 |
| 27 Dec 2023 | 6.89 | 6.95 | 6.83 | 6.93 | 6.93 | 2,851,394 |
| 26 Dec 2023 | 6.93 | 6.95 | 6.85 | 6.88 | 6.88 | 2,376,200 |
| 25 Dec 2023 | 7.03 | 7.03 | 6.93 | 6.95 | 6.95 | 3,466,268 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.