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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	15.45	15.41	15.41	15.59	15.38	3.53M
February 12, 2026	15.53	15.48	15.48	15.57	15.47	3.42M
February 11, 2026	15.49	15.53	15.53	15.55	15.45	3.72M
February 10, 2026	15.71	15.51	15.51	15.72	15.43	7.09M
February 09, 2026	15.92	15.74	15.74	15.95	15.65	5.76M
February 06, 2026	15.65	15.76	15.76	15.93	15.61	4.64M
February 05, 2026	15.58	15.75	15.75	15.91	15.51	5.85M
February 04, 2026	15.56	15.65	15.65	15.67	15.41	5.12M
February 03, 2026	15.79	15.56	15.56	16.02	15.43	10.86M
February 02, 2026	15.65	15.79	15.79	16.12	15.62	12.58M
January 30, 2026	15.6	15.65	15.65	15.83	15.48	8.95M
January 29, 2026	15.6	15.66	15.66	15.8	15.46	11.9M
January 28, 2026	15.5	15.37	15.37	15.58	15.31	5.22M
January 27, 2026	15.61	15.56	15.56	15.75	15.37	6.03M
January 26, 2026	15.96	15.72	15.72	15.96	15.61	7.55M
January 23, 2026	15.95	15.97	15.97	16.02	15.89	6.17M
January 22, 2026	16.05	15.96	15.96	16.09	15.83	5.45M
January 21, 2026	16.05	16.03	16.03	16.2	15.88	5.66M
January 20, 2026	16.13	15.97	15.97	16.25	15.85	5.12M
January 19, 2026	16.11	16.13	16.13	16.3	16.08	5.72M
January 16, 2026	16.11	16.11	16.11	16.38	16.01	8.1M
January 15, 2026	15.78	16.1	16.1	16.6	15.78	9.05M
January 14, 2026	15.95	15.88	15.88	16.14	15.74	7.78M
January 13, 2026	15.8	15.87	15.87	16.12	15.79	8.43M
January 12, 2026	15.6	15.81	15.81	15.81	15.48	7.61M
January 09, 2026	15.57	15.63	15.63	15.76	15.47	5.93M
January 08, 2026	15.44	15.56	15.56	15.64	15.38	4.13M
January 07, 2026	15.52	15.45	15.45	15.55	15.38	4.39M
January 06, 2026	15.42	15.51	15.51	15.67	15.38	4.95M
January 05, 2026	15.42	15.42	15.42	15.56	15.27	6.39M
December 31, 2025	15.71	15.42	15.42	15.72	15.41	3.97M
December 30, 2025	15.45	15.65	15.65	15.8	15.45	4.81M
December 29, 2025	15.19	15.73	15.73	15.79	15.16	10.37M
December 26, 2025	15.33	15.16	15.16	15.34	15.14	3.44M
December 25, 2025	15.13	15.29	15.29	15.38	15.05	4.3M
December 24, 2025	15.1	15.11	15.11	15.2	15.05	3.06M
December 23, 2025	15.32	15.09	15.09	15.32	15.07	3.51M
December 22, 2025	15.38	15.28	15.28	15.42	15.25	3.99M
December 19, 2025	15.3	15.38	15.38	15.5	15.26	3.19M
December 18, 2025	15.39	15.3	15.3	15.39	15.18	3.21M
December 17, 2025	15.09	15.39	15.39	15.47	15.01	3.46M
December 16, 2025	15.38	15.09	15.09	15.38	15.06	3.09M
December 15, 2025	15.3	15.32	15.32	15.39	15.22	2.1M
December 12, 2025	15.43	15.26	15.26	15.47	15.22	3.36M
December 11, 2025	15.68	15.38	15.38	15.74	15.32	3.11M
December 10, 2025	15.44	15.7	15.7	15.82	15.38	3.26M
December 09, 2025	15.72	15.45	15.45	15.77	15.42	4.02M
December 08, 2025	15.93	15.78	15.78	15.93	15.69	3.14M
December 05, 2025	15.59	15.92	15.92	16.02	15.59	3.67M
December 04, 2025	15.88	15.68	15.68	15.88	15.66	2.14M
December 03, 2025	16.09	15.83	15.83	16.09	15.74	3.16M
December 02, 2025	15.98	15.8	15.8	15.99	15.68	2.7M
December 01, 2025	15.63	15.99	15.99	16.08	15.6	4.75M
November 28, 2025	15.88	15.66	15.66	15.93	15.63	4.47M
November 27, 2025	15.85	15.91	15.91	16.4	15.78	12.34M
November 26, 2025	15.3	15.28	15.28	15.38	15.23	2.33M
November 25, 2025	15.45	15.29	15.29	15.53	15.28	3M
November 24, 2025	15.27	15.39	15.39	15.49	15.1	3.36M
November 21, 2025	15.49	15.2	15.2	15.58	15.2	4.57M
November 20, 2025	15.82	15.44	15.44	15.88	15.43	3.81M

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