Qingdao Tianneng Heavy Industries
天能重工 SZ300569 Forward-adjusted GEM
5.29
-0.07
(-1.31%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
5.43
High
5.45
Low
5.19
Prev close
5.36
Amplitude
4.85%
Volume
46.3M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
5.27
MA10
5.17
MA20
4.99
MA60
4.83
MA5
MA10
MA20
MA60
Adjusted prices only go back to 2021-10-08. Earlier years are unadjusted raw prices (adjusted values can be distorted or even negative for old stocks) — switch to “Unadjusted” to see the full history.
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 5.43 | 5.45 | 5.19 | 5.29 | 46M |
| 2 | 2026-09-29 | 5.33 | 5.53 | 5.25 | 5.36 | 60M |
| 3 | 2026-09-28 | 5.25 | 5.59 | 5.20 | 5.50 | 84M |
| 4 | 2026-09-24 | 4.94 | 5.35 | 4.91 | 5.28 | 76M |
| 5 | 2026-09-23 | 4.92 | 4.97 | 4.88 | 4.94 | 15M |
| 6 | 2026-09-22 | 5.07 | 5.08 | 4.92 | 4.95 | 27M |
| 7 | 2026-09-21 | 5.03 | 5.09 | 5.00 | 5.08 | 23M |
| 8 | 2026-09-18 | 5.01 | 5.11 | 4.98 | 5.06 | 28M |
| 9 | 2026-09-17 | 5.06 | 5.17 | 4.92 | 5.08 | 46M |
| 10 | 2026-09-16 | 5.09 | 5.24 | 5.01 | 5.15 | 48M |
| 11 | 2026-09-15 | 4.86 | 5.25 | 4.75 | 5.22 | 75M |
| 12 | 2026-09-14 | 4.93 | 5.09 | 4.84 | 4.89 | 27M |
52W
Data range
4.40
19.6%
8.93
High/low over the last 250 trading days, and where the price sits.
← Stocks