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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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