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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 23, 2025	14.42	14.08	14.08	14.48	13.7	54.42M
September 22, 2025	14.4	14.5	14.5	14.59	14.31	46M
September 19, 2025	14.94	14.4	14.4	15.06	14.31	73.75M
September 18, 2025	15.51	15.21	15.21	15.98	14.91	132.29M
September 17, 2025	15.01	15.73	15.73	16.3	14.85	137.49M
September 16, 2025	14.24	14.87	14.87	14.96	14.08	108.33M
September 15, 2025	14.26	14.27	14.27	14.7	14.26	70.35M
September 12, 2025	14.6	14.25	14.25	14.86	14.25	84.7M
September 11, 2025	14.36	14.52	14.52	14.54	13.98	78.67M
September 10, 2025	14.41	14.45	14.45	14.76	14.25	74.67M
September 09, 2025	14.61	14.47	14.47	14.82	14.36	100.29M
September 08, 2025	14.1	14.9	14.9	15.34	14.07	208.58M
September 05, 2025	12.85	14.31	14.31	14.31	12.6	132.19M
September 04, 2025	14.19	13.01	13.01	14.47	12.73	169.27M
September 03, 2025	14.79	14.14	14.14	15.35	13.99	219.3M
September 02, 2025	13.08	13.95	13.95	13.95	12.7	185.11M
September 01, 2025	12.68	12.68	12.68	12.92	12.57	28.05M
August 29, 2025	12.97	12.8	12.8	13.04	12.72	27.03M
August 28, 2025	12.89	12.96	12.96	13.08	12.49	41.45M
August 27, 2025	13.2	12.95	12.95	13.48	12.93	51.87M
August 26, 2025	13.28	13.16	13.16	13.29	13.11	27.59M
August 25, 2025	13.13	13.31	13.31	13.5	13.11	50.05M
August 22, 2025	12.92	13.03	13.03	13.07	12.86	28.63M
August 21, 2025	13.22	12.98	12.98	13.24	12.88	32.77M
August 20, 2025	13.1	13.21	13.21	13.25	13.02	34.49M
August 19, 2025	12.95	13.19	13.19	13.36	12.75	56.19M
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

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