Qinchuan Machine Tool & Tool Group Share Co., Ltd. - 000837.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	13.06	12.98	12.98	13.07	12.91	40.29M
August 15, 2025	12.68	12.95	12.95	12.97	12.68	29.26M
August 14, 2025	12.95	12.78	12.78	13.03	12.66	34.27M
August 13, 2025	12.93	13	13	13.01	12.88	30.5M
August 12, 2025	13	12.97	12.97	13.15	12.78	41.77M
August 11, 2025	13.05	13.04	13.04	13.16	12.95	39.85M
August 08, 2025	13.06	13	13	13.22	12.96	50.31M
August 07, 2025	12.83	13.12	13.12	13.32	12.83	82.37M
August 06, 2025	12.67	12.94	12.94	13.25	12.54	101.82M
August 05, 2025	12.43	12.44	12.44	12.49	12.36	29.44M
August 04, 2025	11.93	12.4	12.4	12.41	11.86	33.29M
August 01, 2025	12.06	11.92	11.92	12.12	11.87	18.95M
July 31, 2025	12.15	12.06	12.06	12.35	12.03	21.42M
July 30, 2025	12.34	12.17	12.17	12.38	12.09	21.91M
July 29, 2025	12.34	12.4	12.4	12.4	12.24	18.48M
July 28, 2025	12.5	12.4	12.4	12.58	12.36	21.62M
July 25, 2025	12.41	12.46	12.46	12.49	12.28	21.78M
July 24, 2025	12.2	12.44	12.44	12.5	12.2	27.78M
July 23, 2025	12.32	12.25	12.25	12.38	12.22	25.93M
July 22, 2025	12.43	12.4	12.4	12.56	12.31	34.78M
July 21, 2025	12.45	12.5	12.5	12.73	12.36	40.5M
July 18, 2025	12.5	12.36	12.36	12.5	12.29	25.58M
July 17, 2025	12.39	12.46	12.46	12.5	12.26	40.51M
July 16, 2025	12.02	12.43	12.43	12.5	11.96	56.61M
July 15, 2025	12.21	12.02	12.02	12.21	11.93	27.52M
July 14, 2025	11.95	12.19	12.19	12.25	11.91	43.33M
July 11, 2025	11.63	11.97	11.97	11.98	11.56	32.41M
July 10, 2025	11.69	11.65	11.65	11.75	11.6	16.24M
July 09, 2025	11.75	11.75	11.75	12	11.72	27.84M
July 08, 2025	11.56	11.7	11.7	11.73	11.53	14.26M
July 07, 2025	11.65	11.58	11.58	11.66	11.51	11.57M
July 04, 2025	11.8	11.62	11.62	11.83	11.56	21.27M
July 03, 2025	11.83	11.85	11.85	11.93	11.76	14.15M
July 02, 2025	11.93	11.87	11.87	11.97	11.76	17.96M
July 01, 2025	12.03	11.99	11.99	12.07	11.92	15.41M
June 30, 2025	11.93	12.02	12.02	12.03	11.88	19.06M
June 27, 2025	11.9	11.89	11.89	11.97	11.81	18M
June 26, 2025	11.99	11.91	11.91	12.2	11.89	29.79M
June 25, 2025	11.9	12	12	12.04	11.8	36.62M
June 24, 2025	11.37	11.89	11.89	11.89	11.37	42.18M
June 23, 2025	11.11	11.37	11.37	11.39	11.03	17.17M
June 20, 2025	11.46	11.22	11.22	11.53	11.18	23.01M
June 19, 2025	11.6	11.51	11.51	11.79	11.48	25.06M
June 18, 2025	11.6	11.63	11.63	11.66	11.42	18.45M
June 17, 2025	11.71	11.6	11.6	11.71	11.53	14.26M
June 16, 2025	11.6	11.68	11.68	11.69	11.53	14.59M
June 13, 2025	11.81	11.61	11.61	11.89	11.61	25.01M
June 12, 2025	12.08	11.92	11.92	12.12	11.91	26M
June 11, 2025	12.09	12.18	12.18	12.26	11.99	33.31M
June 10, 2025	12.19	12.04	12.04	12.19	11.67	28.67M
June 09, 2025	11.95	12.02	12.02	12.11	11.91	16.95M
June 06, 2025	12.19	11.97	11.97	12.19	11.93	20.38M
June 05, 2025	12.2	12.16	12.16	12.24	11.93	28.42M
June 04, 2025	11.81	12.12	12.12	12.22	11.8	33.62M
June 03, 2025	11.72	11.81	11.81	11.9	11.67	20.22M
May 30, 2025	12.21	11.81	11.81	12.22	11.81	36M
May 29, 2025	12.15	12.29	12.29	12.39	12.13	32.43M
May 28, 2025	12.31	12.18	12.18	12.44	12.16	30.05M
May 27, 2025	12.4	12.3	12.3	12.47	12.15	27.8M
May 26, 2025	12.3	12.48	12.48	12.5	12.15	32.55M

Qinchuan Machine Tool & Tool Group Share Co., Ltd. (000837.SZ) SHZ