Zhejiang Qianjiang Motorcycle Co., Ltd. - 000913.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	16.88	16.81	16.81	17.07	16.8	6.1M
September 25, 2025	17.15	16.87	16.87	17.24	16.8	7.54M
September 24, 2025	17.01	17.15	17.15	17.19	16.91	6.33M
September 23, 2025	17.11	17.07	17.07	17.17	16.78	7.22M
September 22, 2025	17.3	17.13	17.13	17.38	16.98	6.96M
September 19, 2025	18.39	17.3	17.3	18.39	17.22	8.39M
September 18, 2025	17.91	17.6	17.6	18.02	17.35	13.45M
September 17, 2025	17.71	17.9	17.9	18.18	17.52	12.34M
September 16, 2025	17.7	17.72	17.72	17.78	17.48	11.76M
September 15, 2025	17.87	17.7	17.7	18.06	17.64	10.96M
September 12, 2025	18.39	17.88	17.88	18.41	17.85	14.82M
September 11, 2025	18.9	18.9	18.4	19.1	18.5	18.2M
September 10, 2025	18.87	19.06	18.56	19.4	18.65	30.53M
September 09, 2025	17.5	18.88	18.88	19.25	17.49	42.5M
September 08, 2025	17.2	17.5	17.5	17.53	17.09	13.72M
September 05, 2025	16.88	17.33	17.33	17.48	16.86	16.49M
September 04, 2025	16.88	16.88	16.88	17.2	16.58	11.43M
September 03, 2025	16.8	16.89	16.89	17.4	16.71	15.57M
September 02, 2025	16.83	16.75	16.75	16.83	16.41	8.15M
September 01, 2025	17	16.81	16.81	17.07	16.78	6.92M
August 29, 2025	17.05	16.99	16.99	17.33	16.92	6.85M
August 28, 2025	16.85	17.15	17.15	17.38	16.62	11.08M
August 27, 2025	17.36	16.84	16.84	17.78	16.82	14.1M
August 26, 2025	17.01	17.26	17.26	17.28	16.91	10.4M
August 25, 2025	17.26	17.12	17.12	17.34	16.96	10.01M
August 22, 2025	17.4	17.23	17.23	17.45	17.13	7.43M
August 21, 2025	17.3	17.41	17.41	17.47	17.18	8.54M
August 20, 2025	16.92	17.35	17.35	17.43	16.7	10.97M
August 19, 2025	17.06	16.92	16.92	17.17	16.85	8.28M
August 18, 2025	17.18	17.04	17.04	17.29	16.92	9.33M
August 15, 2025	16.72	17.21	17.21	17.44	16.72	9.28M
August 14, 2025	17.27	16.75	16.75	17.35	16.72	10.68M
August 13, 2025	17.36	17.26	17.26	17.45	17.1	8.96M
August 12, 2025	17.17	17.41	17.41	17.56	17.06	12.46M
August 11, 2025	16.73	17.2	17.2	17.45	16.66	13.4M
August 08, 2025	16.5	16.69	16.69	16.92	16.41	8.96M
August 07, 2025	16.58	16.53	16.53	16.64	16.36	6.91M
August 06, 2025	16.51	16.58	16.58	16.65	16.41	8.02M
August 05, 2025	16.27	16.51	16.51	16.65	16.21	9.96M
August 04, 2025	15.97	16.18	16.18	16.39	15.85	5.68M
August 01, 2025	16.11	16.04	16.04	16.45	16	6.7M
July 31, 2025	16.39	16.11	16.11	16.48	16.11	9.32M
July 30, 2025	16.16	16.43	16.43	16.53	15.94	12.34M
July 29, 2025	16.16	16.16	16.16	16.28	15.94	6.48M
July 28, 2025	16.45	16.16	16.16	16.5	16.1	8.54M
July 25, 2025	16.26	16.45	16.45	16.8	16.21	13.05M
July 24, 2025	16.04	16.26	16.26	16.28	16.02	6.79M
July 23, 2025	16.17	16.11	16.11	16.58	16.03	8.03M
July 22, 2025	16.16	16.13	16.13	16.19	16.02	6.72M
July 21, 2025	15.97	16.2	16.2	16.25	15.96	8.6M
July 18, 2025	16.11	16.01	16.01	16.14	15.93	8.48M
July 17, 2025	16.22	16.13	16.13	16.35	16.08	11.1M
July 16, 2025	16.7	16.37	16.37	16.91	16.27	15.43M
July 15, 2025	16.28	16.66	16.66	16.96	16.2	19.42M
July 14, 2025	16.18	16.32	16.32	16.57	16.06	10.61M
July 11, 2025	16.05	16.17	16.17	16.45	16.05	11.04M
July 10, 2025	15.89	16.09	16.09	16.47	15.72	12.9M
July 09, 2025	16.07	15.88	15.88	16.11	15.83	10.41M
July 08, 2025	16.65	16.08	16.08	16.65	15.88	8.73M
July 07, 2025	16.15	16.13	16.13	16.23	15.91	14.8M

Zhejiang Qianjiang Motorcycle Co., Ltd. (000913.SZ) SHZ