Qiming Information Technology Co.,Ltd - 002232.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	19	18.82	18.82	19.29	18.82	5.11M
February 12, 2026	18.82	19	19	19.19	18.69	5.82M
February 11, 2026	19	18.81	18.81	19.08	18.75	3.64M
February 10, 2026	19.02	19	19	19.1	18.92	3.75M
February 09, 2026	18.81	18.98	18.98	19.13	18.81	4.36M
February 06, 2026	18.8	18.65	18.65	18.86	18.55	4.03M
February 05, 2026	18.62	18.89	18.89	18.99	18.61	4.08M
February 04, 2026	18.7	18.8	18.8	18.84	18.63	3.87M
February 03, 2026	18.6	18.88	18.88	18.9	18.59	4.21M
February 02, 2026	18.93	18.51	18.51	19.09	18.5	5.71M
January 30, 2026	19.25	18.92	18.92	19.31	18.88	8.2M
January 29, 2026	19.95	19.35	19.35	19.98	19.32	14.88M
January 28, 2026	19.18	20.27	20.27	20.88	19.15	22.96M
January 27, 2026	19.3	19.18	19.18	19.41	18.8	7.21M
January 26, 2026	20.1	19.36	19.36	20.19	19.18	10.19M
January 23, 2026	19.63	19.94	19.94	19.94	19.59	8.47M
January 22, 2026	19.35	19.69	19.69	19.69	19.34	7.1M
January 21, 2026	19.23	19.34	19.34	19.49	19.07	6.05M
January 20, 2026	19.8	19.39	19.39	19.86	19.2	9.29M
January 19, 2026	19.79	19.78	19.78	19.86	19.52	7.49M
January 16, 2026	20.11	19.82	19.82	20.3	19.61	13.62M
January 15, 2026	20.98	20.34	20.34	21	20.18	20.97M
January 14, 2026	20.08	20.51	20.51	20.79	20.08	20.29M
January 13, 2026	20.89	20.08	20.08	20.96	20.02	19.42M
January 12, 2026	20.15	20.97	20.97	21.02	20.15	26.31M
January 09, 2026	19.88	20.05	20.05	20.1	19.82	13.6M
January 08, 2026	19.8	19.97	19.97	20.12	19.8	12.65M
January 07, 2026	20.23	20.16	20.16	20.88	19.85	24.94M
January 06, 2026	19	20.28	20.28	20.85	18.93	33.87M
January 05, 2026	18.79	19	19	19.05	18.66	7.56M
December 31, 2025	18.55	18.8	18.8	18.9	18.37	7.68M
December 30, 2025	18.77	18.47	18.47	18.94	18.46	7.9M
December 29, 2025	18.85	18.82	18.82	19.05	18.7	7.71M
December 26, 2025	19.08	18.93	18.93	19.35	18.8	10.3M
December 25, 2025	19.15	19.12	19.12	19.19	19	6.36M
December 24, 2025	18.93	19.16	19.16	19.38	18.9	7.67M
December 23, 2025	19.5	18.97	18.97	19.59	18.86	13.82M
December 22, 2025	19.66	19.55	19.55	20	19.4	21.09M
December 19, 2025	18.96	19.57	19.57	19.79	18.86	20.32M
December 18, 2025	18.61	19.03	19.03	19.3	18.6	13.58M
December 17, 2025	18.51	18.91	18.91	19.18	18.4	16.36M
December 16, 2025	18.43	18.7	18.7	19.29	17.9	20.89M
December 15, 2025	18.02	17.88	17.88	18.2	17.8	3.95M
December 12, 2025	18	18.11	18.11	18.28	17.95	3.83M
December 11, 2025	18.29	18.03	18.03	18.35	18.02	4.47M
December 10, 2025	18.56	18.28	18.28	18.58	18.14	4.11M
December 09, 2025	18.68	18.47	18.47	18.79	18.45	3.63M
December 08, 2025	18.5	18.76	18.76	18.86	18.5	4.77M
December 05, 2025	18.2	18.5	18.5	18.5	18	4.65M
December 04, 2025	18.31	18.16	18.16	18.41	17.95	4.55M
December 03, 2025	18.78	18.28	18.28	18.78	18.25	5.73M
December 02, 2025	19	18.79	18.79	19	18.74	3.42M
December 01, 2025	18.6	19.02	19.02	19.1	18.59	6.04M
November 28, 2025	18.59	18.73	18.73	18.73	18.47	3.61M
November 27, 2025	18.82	18.57	18.57	18.87	18.55	5.18M
November 26, 2025	19	18.81	18.81	19.1	18.76	4.78M
November 25, 2025	18.8	19.04	19.04	19.2	18.8	6.76M
November 24, 2025	18.24	18.8	18.8	18.85	18.24	6.63M
November 21, 2025	18.6	18.25	18.25	18.96	18.16	6.73M
November 20, 2025	19.08	18.74	18.74	19.14	18.7	4.75M

Qiming Information Technology Co.,Ltd (002232.SZ) SHZ