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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	21.53	20.97	20.97	21.54	20.97	15.42M
September 25, 2025	21.7	21.74	21.74	22.13	21.55	19.88M
September 24, 2025	21.2	21.73	21.73	21.75	20.82	21.26M
September 23, 2025	22.69	21.43	21.43	22.7	21.03	31.22M
September 22, 2025	23.2	22.75	22.75	23.2	22.52	31.43M
September 19, 2025	21.9	23.34	23.34	23.8	21.79	54.41M
September 18, 2025	21.81	22.39	22.39	23.32	21.75	45.9M
September 17, 2025	22.2	21.81	21.81	22.21	21.8	18.05M
September 16, 2025	21.9	22.36	22.36	22.37	21.62	22.71M
September 15, 2025	22.81	22.19	22.19	22.86	22.01	28.21M
September 12, 2025	21.9	22.53	22.53	22.78	21.74	41.05M
September 11, 2025	21.42	21.88	21.88	21.89	21.09	25.75M
September 10, 2025	21.26	21.4	21.4	21.55	21.16	17.31M
September 09, 2025	21.46	21.18	21.18	21.68	21.05	21.25M
September 08, 2025	21.22	21.62	21.62	21.73	21.12	28.7M
September 05, 2025	20.82	21.42	21.42	21.88	20.41	34.35M
September 04, 2025	20.78	21	21	21.55	20.5	34.67M
September 03, 2025	22	20.79	20.79	22	20.7	41.89M
September 02, 2025	22.97	22.5	22.5	23.44	21.73	71.56M
September 01, 2025	23.58	24.14	24.14	24.84	23.58	75.86M
August 29, 2025	25.9	23.78	23.78	28.16	23.7	115.22M
August 28, 2025	24.95	25.84	25.84	25.84	24.88	21.07M
August 27, 2025	22.65	23.49	23.49	23.49	22.06	84.57M
August 26, 2025	20.14	21.35	21.35	21.35	20.14	30.26M
August 25, 2025	19.19	19.41	19.41	19.41	18.92	21.24M
August 22, 2025	18.75	19.08	19.08	19.49	18.62	18.77M
August 21, 2025	18.66	18.75	18.75	18.94	18.63	10.46M
August 20, 2025	18.56	18.8	18.8	18.88	18.31	16.8M
August 19, 2025	18.43	18.53	18.53	18.59	18.37	8.09M
August 18, 2025	18.23	18.47	18.47	18.49	18.23	9M
August 15, 2025	17.94	18.22	18.22	18.25	17.94	5.43M
August 14, 2025	18.39	18.01	18.01	18.45	17.94	7.45M
August 13, 2025	18.49	18.4	18.4	18.51	18.31	5.73M
August 12, 2025	18.61	18.5	18.5	18.61	18.32	5.06M
August 11, 2025	18.14	18.58	18.58	18.66	18.14	6.33M
August 08, 2025	18.64	18.24	18.24	18.64	18.22	6.7M
August 07, 2025	18.53	18.67	18.67	18.76	18.53	6.81M
August 06, 2025	18.48	18.59	18.59	18.72	18.35	6.92M
August 05, 2025	18.48	18.49	18.49	18.57	18.36	6.56M
August 04, 2025	18.07	18.44	18.44	18.49	18.01	8.77M
August 01, 2025	17.77	18.16	18.16	18.5	17.77	9.44M
July 31, 2025	17.9	17.76	17.76	18.11	17.72	6.1M
July 30, 2025	18.28	18	18	18.3	17.85	5.76M
July 29, 2025	18.27	18.34	18.34	18.35	18	5.45M
July 28, 2025	18.61	18.37	18.37	18.61	18.28	6.13M
July 25, 2025	18.6	18.5	18.5	18.66	18.41	7.12M
July 24, 2025	18.2	18.42	18.42	18.46	18.18	6.42M
July 23, 2025	18.17	18.27	18.27	18.64	18.09	10.89M
July 22, 2025	18.3	18.23	18.23	18.38	18.1	5.75M
July 21, 2025	18.18	18.3	18.3	18.35	18.14	5.42M
July 18, 2025	18.29	18.24	18.24	18.35	18.18	5.38M
July 17, 2025	17.92	18.21	18.21	18.27	17.92	4.54M
July 16, 2025	18.17	18.06	18.06	18.27	18.03	5.51M
July 15, 2025	18.25	18.21	18.21	18.26	17.83	5.95M
July 14, 2025	18.11	18.12	18.12	18.23	17.89	5.1M
July 11, 2025	17.92	18.1	18.1	18.13	17.76	5.97M
July 10, 2025	17.84	17.92	17.92	18.02	17.79	3.24M
July 09, 2025	17.97	17.9	17.9	18.14	17.86	4.4M
July 08, 2025	17.68	18	18	18	17.61	4.52M
July 07, 2025	17.76	17.72	17.72	17.82	17.6	2.97M

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