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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	12.07	12.13	12.13	12.19	12.02	8.63M
December 23, 2025	12.2	12.07	12.07	12.26	12.03	10.12M
December 22, 2025	12.11	12.23	12.23	12.29	12.1	12.17M
December 19, 2025	11.87	12.05	12.05	12.07	11.86	12.52M
December 18, 2025	11.8	11.84	11.81	11.96	11.77	8.96M
December 17, 2025	11.83	11.85	11.82	11.91	11.6	12.68M
December 16, 2025	12.17	11.82	11.79	12.22	11.82	16.94M
December 15, 2025	12.22	12.2	12.17	12.44	12.15	11.9M
December 12, 2025	12.31	12.3	12.27	12.39	12.2	12.86M
December 11, 2025	12.53	12.31	12.28	12.57	12.31	14.51M
December 10, 2025	12.46	12.52	12.49	12.61	12.4	11.96M
December 09, 2025	12.48	12.55	12.52	12.74	12.44	18.66M
December 08, 2025	12.48	12.51	12.48	12.58	12.48	15.3M
December 05, 2025	12.41	12.53	12.53	12.53	12.25	17.24M
December 04, 2025	12.11	12.48	12.48	12.59	12.11	27.12M
December 03, 2025	12.21	12.26	12.26	12.33	12.05	14.04M
December 02, 2025	12.39	12.21	12.21	12.4	12.2	9.49M
December 01, 2025	12.21	12.41	12.41	12.45	12.21	11.57M
November 28, 2025	12.11	12.28	12.28	12.28	12.06	11.43M
November 27, 2025	12.15	12.17	12.17	12.27	12.13	9.37M
November 26, 2025	12.16	12.16	12.16	12.28	12.15	11.32M
November 25, 2025	12.31	12.21	12.21	12.42	12.21	18.44M
November 24, 2025	12.11	12.31	12.31	12.37	12.02	13.46M
November 21, 2025	12.18	12.05	12.05	12.36	11.89	20.96M
November 20, 2025	12.43	12.28	12.28	12.52	12.27	11.49M
November 19, 2025	12.62	12.4	12.4	12.68	12.36	12.62M
November 18, 2025	12.78	12.62	12.62	12.8	12.58	11.97M
November 17, 2025	12.71	12.78	12.78	12.86	12.7	10.17M
November 14, 2025	12.93	12.78	12.78	12.99	12.78	13.58M
November 13, 2025	13.44	13.03	13.03	13.44	12.82	12.88M
November 12, 2025	13.18	12.89	12.89	13.22	12.78	20.94M
November 11, 2025	13.16	13.18	13.18	13.31	13.16	13.81M
November 10, 2025	13.19	13.23	13.23	13.3	13.06	19.4M
November 07, 2025	13.44	13.18	13.18	13.46	13.17	23.37M
November 06, 2025	13.34	13.54	13.54	13.62	13.31	24.24M
November 05, 2025	13.28	13.33	13.33	13.54	13.09	25.47M
November 04, 2025	13.5	13.5	13.5	13.75	13.38	25.78M
November 03, 2025	13.61	13.5	13.5	13.66	13.36	28.96M
October 31, 2025	13.58	13.73	13.73	13.86	13.45	42.78M
October 30, 2025	13.3	13.53	13.53	13.8	13.24	49.4M
October 29, 2025	13.2	13.41	13.41	13.55	13.19	31.92M
October 28, 2025	13.34	13.23	13.23	13.43	13.17	22.6M
October 27, 2025	13.49	13.38	13.38	13.55	13.3	26.18M
October 24, 2025	12.98	13.35	13.35	13.49	12.97	35.94M
October 23, 2025	13.05	12.98	12.98	13.1	12.71	30.67M
October 22, 2025	13.02	13.27	13.27	13.51	12.86	47.55M
October 21, 2025	12.82	13.02	13.02	13.04	12.75	18.06M
October 20, 2025	12.66	12.82	12.82	12.88	12.64	19.8M
October 17, 2025	13.02	12.53	12.53	13.05	12.52	24.82M
October 16, 2025	13.35	12.99	12.99	13.38	12.95	26.82M
October 15, 2025	13.2	13.46	13.46	13.46	13	26.05M
October 14, 2025	13.59	13.15	13.15	13.78	13.1	31.4M
October 13, 2025	13.19	13.49	13.49	13.53	13.1	31.06M
October 10, 2025	14.2	13.77	13.77	14.29	13.73	33.7M
October 09, 2025	14.09	14.2	14.2	14.28	13.86	36.29M
September 30, 2025	14	14.02	14.02	14.13	13.88	29.14M
September 29, 2025	13.62	13.87	13.87	13.95	13.56	28.64M
September 26, 2025	14.02	13.6	13.6	14.05	13.6	35.36M
September 25, 2025	14.94	14.11	14.11	14.94	14.09	34.53M
September 24, 2025	13.98	14.32	14.32	14.34	13.79	40.69M

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