Qingdao Tianneng Heavy Industries

300569
🏛️ china →
6.68
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 15.07 15.44 14.94 14.94 14.3M
2021-12-30 15.53 15.53 14.91 15.02 18.3M
2021-12-29 15.35 16.10 15.24 15.64 18.5M
2021-12-28 15.51 15.78 14.92 15.65 19.0M
2021-12-27 15.60 15.91 15.18 15.62 18.7M
2021-12-24 15.73 15.93 15.18 15.48 22.0M
2021-12-23 14.86 15.93 14.62 15.76 31.9M
2021-12-22 14.90 14.98 14.55 14.75 12.1M
2021-12-21 14.45 14.87 14.25 14.84 22.4M
2021-12-20 14.98 14.99 14.05 14.19 24.5M
2021-12-17 15.11 15.71 15.01 15.06 19.5M
2021-12-16 15.16 15.54 15.01 15.27 20.7M
2021-12-15 15.51 15.87 14.80 15.25 34.8M
2021-12-14 15.59 16.50 15.55 15.94 39.6M
2021-12-13 15.60 15.87 15.18 15.64 27.1M
2021-12-10 15.58 15.88 15.33 15.63 25.7M
2021-12-09 16.52 16.53 15.65 15.66 36.4M
2021-12-08 16.50 17.28 16.20 16.40 50.8M
2021-12-07 15.62 16.78 15.18 16.72 69.8M
2021-12-06 16.50 16.79 15.51 15.77 55.4M
2021-12-03 13.88 16.35 13.81 16.08 79.5M
2021-12-02 14.97 15.09 13.86 13.93 56.0M
2021-12-01 15.14 15.75 14.84 15.26 49.1M
2021-11-30 15.50 16.88 14.69 14.71 70.6M
2021-11-29 14.60 15.49 14.51 15.37 45.8M
2021-11-26 14.18 15.48 14.06 15.20 52.9M
2021-11-25 14.60 14.88 14.19 14.46 43.2M
2021-11-24 14.83 14.90 14.14 14.44 38.1M
2021-11-23 15.40 15.45 14.50 14.62 53.5M
2021-11-22 15.51 15.65 15.02 15.58 51.5M
2021-11-19 15.11 15.96 14.81 15.65 81.9M
2021-11-18 14.01 16.43 13.61 15.47 109.8M
2021-11-17 12.63 13.96 12.60 13.74 77.9M
2021-11-16 11.90 13.10 11.76 12.66 55.2M
2021-11-15 12.11 12.16 11.78 11.96 24.8M
2021-11-12 11.77 12.19 11.70 12.18 31.9M
2021-11-11 12.07 12.24 11.76 11.77 30.0M
2021-11-10 12.20 12.33 11.76 12.13 40.7M
2021-11-09 12.70 13.12 12.18 12.56 45.8M
2021-11-08 12.35 12.87 12.24 12.38 41.7M
2021-11-05 12.72 13.49 12.55 12.58 66.3M
2021-11-04 12.37 13.17 12.19 12.94 74.2M
2021-11-03 11.80 12.27 11.41 12.19 50.8M
2021-11-02 12.11 12.30 11.65 11.86 51.3M
2021-11-01 12.07 12.80 11.80 12.31 65.5M
2021-10-29 12.02 12.27 11.27 12.08 62.1M
2021-10-28 10.95 11.83 10.89 11.68 60.4M
2021-10-27 11.21 11.86 11.06 11.09 46.7M
2021-10-26 10.62 11.05 10.55 11.04 34.7M
2021-10-25 10.30 10.98 10.30 10.73 26.9M
2021-10-22 11.03 11.11 10.33 10.39 29.6M
2021-10-21 11.03 11.35 10.91 11.14 31.9M
2021-10-20 10.83 11.39 10.75 11.15 34.9M
2021-10-19 10.76 11.17 10.73 11.05 33.1M
2021-10-18 10.59 10.98 10.58 10.85 31.6M
2021-10-15 10.70 10.87 10.19 10.41 29.5M
2021-10-14 10.47 10.99 10.46 10.73 26.5M
2021-10-13 10.88 10.97 10.51 10.58 25.2M
2021-10-12 10.52 11.18 10.36 11.11 36.3M
2021-10-11 11.35 11.50 10.51 10.65 38.6M
2021-10-08 12.45 12.50 11.24 11.35 50.0M
2021-09-30 11.71 12.49 11.55 12.43 55.0M
2021-09-29 12.46 13.23 11.93 12.26 73.9M
2021-09-28 11.80 12.75 11.67 12.10 66.7M
2021-09-27 12.08 12.45 11.44 12.26 77.2M
2021-09-24 11.93 12.19 11.61 11.67 61.5M
2021-09-23 13.00 13.20 12.11 12.19 97.5M
2021-09-22 13.59 14.00 12.87 13.29 147.2M
2021-09-17 10.76 12.85 10.76 12.85 67.8M
2021-09-16 10.91 11.35 10.60 10.71 53.5M
2021-09-15 10.20 11.11 10.08 10.99 59.5M
2021-09-14 10.45 10.69 10.17 10.26 33.1M
2021-09-13 9.95 10.72 9.85 10.56 45.6M
2021-09-10 10.56 10.58 9.81 9.85 35.0M
2021-09-09 11.00 11.00 10.20 10.27 33.4M
2021-09-08 10.85 11.10 10.68 10.74 39.1M
2021-09-07 10.78 11.22 10.68 10.97 56.8M
2021-09-06 10.40 10.79 10.19 10.66 46.5M
2021-09-03 9.93 10.90 9.93 10.35 52.6M
2021-09-02 9.25 10.28 9.18 10.02 42.1M
2021-09-01 9.20 9.42 8.85 9.29 19.5M
2021-08-31 9.66 9.66 9.15 9.20 24.2M
2021-08-30 9.53 10.00 9.35 9.71 24.9M
2021-08-27 10.15 10.25 9.88 10.06 16.0M
2021-08-26 10.61 10.77 10.09 10.16 27.1M
2021-08-25 10.58 10.63 10.35 10.57 20.8M
2021-08-24 10.81 10.89 10.45 10.58 27.7M
2021-08-23 9.77 11.06 9.77 10.70 49.1M
2021-08-20 9.43 9.84 9.21 9.77 20.6M
2021-08-19 10.27 10.32 9.43 9.56 40.4M
2021-08-18 10.42 10.93 10.31 10.46 31.9M
2021-08-17 10.45 11.00 10.36 10.58 45.4M
2021-08-16 10.20 10.64 10.08 10.52 29.5M
2021-08-13 10.33 10.57 10.15 10.21 25.6M
2021-08-12 10.60 10.67 10.27 10.41 27.3M
2021-08-11 10.15 10.66 10.04 10.63 37.2M
2021-08-10 10.50 10.78 10.12 10.23 38.6M
2021-08-09 11.00 11.00 10.46 10.49 38.5M
2021-08-06 10.98 11.38 10.59 11.08 51.0M
2021-08-05 10.85 12.13 10.85 11.26 78.7M
2021-08-04 10.37 10.94 10.10 10.94 58.0M
2021-08-03 10.76 11.75 10.23 10.31 72.8M
2021-08-02 10.30 10.80 10.02 10.78 58.2M
2021-07-30 9.75 10.50 9.56 10.25 57.8M
2021-07-29 9.72 9.92 9.40 9.83 44.6M
2021-07-28 9.22 9.80 8.63 9.58 45.0M
2021-07-27 9.24 10.07 9.20 9.35 50.0M
2021-07-26 9.28 9.47 9.12 9.26 35.6M
2021-07-23 9.60 9.66 9.13 9.15 71.3M
2021-07-22 8.61 10.39 8.56 10.01 94.3M
2021-07-21 8.79 8.80 8.51 8.66 15.3M
2021-07-20 8.67 8.70 8.41 8.60 13.5M
2021-07-19 8.56 8.78 8.48 8.66 20.5M
2021-07-16 8.12 8.72 8.04 8.52 24.9M
2021-07-15 8.18 8.30 8.06 8.13 9.0M
2021-07-14 8.43 8.59 8.21 8.25 12.6M
2021-07-13 8.32 8.43 8.10 8.43 13.4M
2021-07-12 8.48 8.50 8.27 8.32 10.5M
2021-07-09 8.32 8.47 8.23 8.40 12.2M
2021-07-08 8.09 8.40 8.02 8.39 14.8M
2021-07-07 8.02 8.20 8.00 8.11 8.5M
2021-07-06 8.15 8.16 7.96 8.08 9.6M
2021-07-05 8.10 8.24 8.02 8.13 8.9M
2021-07-02 8.15 8.25 8.05 8.10 9.0M
2021-07-01 8.60 8.68 8.08 8.10 17.6M
2021-06-30 8.65 8.74 8.50 8.59 12.4M
2021-06-29 8.60 8.76 8.48 8.63 16.5M
2021-06-28 8.72 8.78 8.45 8.57 15.4M
2021-06-25 9.07 9.07 8.62 8.68 25.4M
2021-06-24 8.89 9.20 8.75 9.07 32.2M
2021-06-23 8.74 9.05 8.58 8.83 22.0M
2021-06-22 8.61 8.85 8.49 8.65 22.8M
2021-06-21 7.92 8.75 7.87 8.61 28.2M
2021-06-18 7.78 7.88 7.67 7.87 6.7M
2021-06-17 7.66 7.89 7.62 7.76 6.8M
2021-06-16 7.96 7.99 7.66 7.68 9.8M
2021-06-15 8.18 8.20 7.96 8.00 8.6M
2021-06-11 8.48 8.55 8.34 8.34 12.1M
2021-06-10 8.51 8.55 8.39 8.52 13.6M
2021-06-09 8.48 8.61 8.41 8.51 10.6M
2021-06-08 8.24 8.68 8.22 8.53 20.2M
2021-06-07 8.28 8.28 8.14 8.22 6.5M
2021-06-04 8.21 8.27 8.14 8.22 5.7M
2021-06-03 8.25 8.33 8.21 8.21 8.0M
2021-06-02 8.32 8.33 8.12 8.30 11.8M
2021-06-01 8.18 8.37 8.16 8.34 12.6M
2021-05-31 8.07 8.21 7.98 8.18 10.2M
2021-05-28 8.07 8.12 8.00 8.07 8.5M
2021-05-27 7.94 8.11 7.90 8.06 10.0M
2021-05-26 7.93 7.98 7.90 7.97 7.3M
2021-05-25 8.01 8.02 7.83 7.94 8.0M
2021-05-24 7.98 8.05 7.95 8.00 5.8M
2021-05-21 7.94 8.11 7.92 8.01 8.9M
2021-05-20 7.95 8.11 7.92 7.98 10.3M
2021-05-19 7.84 7.92 7.81 7.90 5.6M
2021-05-18 7.92 7.92 7.81 7.82 5.5M
2021-05-17 7.79 7.94 7.77 7.90 8.5M
2021-05-14 7.69 7.85 7.65 7.84 7.9M
2021-05-13 7.71 7.79 7.61 7.62 6.4M
2021-05-12 7.65 7.77 7.60 7.75 4.8M
2021-05-11 7.62 7.69 7.59 7.66 5.6M
2021-05-10 7.81 7.81 7.63 7.65 7.7M
2021-05-07 8.01 8.04 7.77 7.77 8.3M
2021-05-06 7.91 8.07 7.91 7.98 6.8M
2021-04-30 7.88 7.99 7.88 7.91 6.5M
2021-04-29 8.03 8.11 7.89 7.90 13.9M
2021-04-28 8.22 8.23 8.07 8.15 10.9M
2021-04-27 8.12 8.22 8.04 8.18 18.0M
2021-04-26 8.01 8.02 7.84 7.89 7.3M
2021-04-23 7.78 7.86 7.66 7.83 6.5M
2021-04-22 7.76 7.87 7.74 7.77 5.8M
2021-04-21 7.88 7.88 7.70 7.74 7.4M
2021-04-20 7.89 8.04 7.88 7.89 8.1M
2021-04-19 7.77 7.98 7.77 7.92 8.3M
2021-04-16 7.67 7.79 7.62 7.78 6.0M
2021-04-15 7.81 7.81 7.57 7.65 9.6M
2021-04-14 7.82 7.91 7.77 7.84 7.3M
2021-04-13 7.80 7.87 7.74 7.83 6.3M
2021-04-12 7.96 8.00 7.77 7.79 10.3M
2021-04-09 8.01 8.14 7.99 8.05 8.7M
2021-04-08 8.32 8.35 8.09 8.09 13.8M
2021-04-07 8.47 8.50 8.30 8.33 12.0M
2021-04-06 8.42 8.54 8.41 8.49 8.2M
2021-04-02 8.53 8.57 8.37 8.39 11.8M
2021-04-01 8.57 8.68 8.45 8.52 12.0M
2021-03-31 8.71 8.80 8.49 8.57 14.4M
2021-03-30 8.77 8.88 8.58 8.78 17.4M
2021-03-29 9.04 9.14 8.82 8.88 23.7M
2021-03-26 8.84 9.28 8.71 9.11 37.1M
2021-03-25 8.63 9.05 8.58 8.76 29.8M
2021-03-24 8.57 8.79 8.44 8.47 16.8M
2021-03-23 8.96 8.96 8.54 8.64 22.7M
2021-03-22 8.59 9.01 8.59 8.99 31.2M
2021-03-19 8.16 8.85 8.13 8.62 29.9M
2021-03-18 8.41 8.41 8.25 8.28 13.2M
2021-03-17 8.64 8.65 8.35 8.39 18.3M
2021-03-16 8.39 8.63 8.32 8.55 22.2M
2021-03-15 8.33 8.45 8.12 8.38 19.1M
2021-03-12 8.21 8.41 8.07 8.35 20.7M
2021-03-11 7.68 8.21 7.61 8.12 19.6M
2021-03-10 8.04 8.09 7.67 7.69 13.5M
2021-03-09 8.31 8.38 7.75 7.92 20.1M
2021-03-08 8.25 8.51 8.24 8.31 23.9M
2021-03-05 8.00 8.22 7.95 8.19 13.2M
2021-03-04 8.11 8.29 8.04 8.07 14.5M
2021-03-03 8.05 8.18 7.95 8.17 12.8M
2021-03-02 8.21 8.34 7.99 8.09 15.4M
2021-03-01 7.85 8.05 7.80 8.05 12.1M
2021-02-26 7.75 7.97 7.74 7.80 10.1M
2021-02-25 8.18 8.21 7.84 7.89 15.1M
2021-02-24 7.98 8.24 7.97 8.08 16.0M
2021-02-23 8.24 8.58 8.12 8.14 23.9M
2021-02-22 8.08 8.29 8.01 8.04 18.8M
2021-02-19 7.74 8.04 7.71 8.04 15.5M
2021-02-18 7.66 7.88 7.66 7.78 14.9M
2021-02-10 7.54 7.71 7.44 7.57 12.6M
2021-02-09 7.31 7.52 7.24 7.47 12.7M
2021-02-08 7.52 7.58 7.12 7.31 13.9M
2021-02-05 7.47 7.48 7.18 7.32 13.5M
2021-02-04 7.68 7.82 7.27 7.43 16.0M
2021-02-03 7.90 7.92 7.67 7.68 12.3M
2021-02-02 7.95 8.05 7.82 7.92 10.8M
2021-02-01 7.83 7.97 7.76 7.95 10.5M
2021-01-29 8.11 8.20 7.68 7.86 15.4M
2021-01-28 8.27 8.46 8.08 8.09 17.2M
2021-01-27 8.53 8.60 8.38 8.42 13.7M
2021-01-26 8.57 8.68 8.35 8.44 16.9M
2021-01-25 8.66 8.92 8.54 8.69 22.6M
2021-01-22 8.82 9.05 8.65 8.66 23.8M
2021-01-21 8.42 9.32 8.39 8.94 40.7M
2021-01-20 8.96 9.51 8.63 8.65 47.6M
2021-01-19 8.15 8.40 8.00 8.31 21.7M
2021-01-18 8.01 8.24 7.98 8.15 16.2M
2021-01-15 7.82 8.16 7.76 8.11 23.1M
2021-01-14 8.09 8.18 7.67 7.78 20.9M
2021-01-13 8.09 8.29 7.94 8.06 18.6M
2021-01-12 8.18 8.34 7.99 8.12 19.2M
2021-01-11 8.65 8.77 8.08 8.17 26.7M
2021-01-08 8.91 8.97 8.54 8.72 20.0M
2021-01-07 9.20 9.32 8.90 8.91 25.6M
2021-01-06 9.35 9.41 9.02 9.07 29.4M
2021-01-05 9.62 9.63 9.28 9.44 33.3M
2021-01-04 9.40 9.87 9.35 9.66 33.6M