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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	16.02	15.9	15.9	16.03	15.9	3.17M
November 06, 2025	15.86	15.99	15.99	16.06	15.83	3.67M
November 05, 2025	15.79	15.87	15.87	15.93	15.7	3.07M
November 04, 2025	15.83	15.87	15.87	16.04	15.81	3.64M
November 03, 2025	16.08	15.96	15.96	16.1	15.79	5.77M
October 31, 2025	15.83	16.05	16.05	16.07	15.83	4.47M
October 30, 2025	15.95	15.86	15.86	16.08	15.81	5.61M
October 29, 2025	16	15.93	15.93	16.05	15.75	6.08M
October 28, 2025	16.12	16.01	16.01	16.23	15.94	7.32M
October 27, 2025	16.35	16.18	16.18	16.66	16.1	13.68M
October 24, 2025	16.85	16.77	16.77	16.95	16.69	4.31M
October 23, 2025	17.44	16.79	16.79	17.44	16.39	4.85M
October 22, 2025	16.69	16.51	16.51	16.9	16.48	4.83M
October 21, 2025	16.7	16.75	16.75	16.93	16.67	4.05M
October 20, 2025	16.76	16.77	16.77	16.86	16.58	5.62M
October 17, 2025	17.44	16.56	16.56	17.45	16.56	12.13M
October 16, 2025	17.68	17.48	17.48	18.24	17.46	10.72M
October 15, 2025	17.54	17.67	17.67	17.8	17.39	6.12M
October 14, 2025	17.39	17.5	17.5	17.7	17.29	8.24M
October 13, 2025	17.11	17.25	17.25	17.48	16.83	8.74M
October 10, 2025	17.15	17.7	17.7	17.85	17.1	14.03M
October 09, 2025	17.12	17.18	17.18	17.42	16.79	9.68M
September 30, 2025	16.95	17.07	17.07	17.3	16.83	8.98M
September 29, 2025	16.82	16.87	16.87	16.95	16.65	5.83M
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

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