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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 19, 2025	19.54	18.9	18.9	19.55	18.86	8.74M
November 18, 2025	19.4	19.51	19.51	19.62	19.3	7.46M
November 17, 2025	19.2	19.45	19.45	19.52	19.11	5.83M
November 14, 2025	19.16	19.22	19.22	19.4	19.04	4.83M
November 13, 2025	19	19.22	19.22	19.26	18.82	5.52M
November 12, 2025	19.31	18.99	18.99	19.4	18.86	7.94M
November 11, 2025	19.47	19.4	19.4	19.57	19.3	5.47M
November 10, 2025	19.21	19.4	19.4	19.4	19.2	4.89M
November 07, 2025	19.34	19.24	19.24	19.45	19.24	7.34M
November 06, 2025	19.47	19.54	19.54	19.58	19.31	6.2M
November 05, 2025	19.4	19.51	19.51	19.61	19.3	6.33M
November 04, 2025	19.8	19.59	19.59	19.8	19.44	6.73M
November 03, 2025	19.77	19.85	19.85	19.86	19.55	7.31M
October 31, 2025	19.46	19.72	19.72	19.81	19.46	7.09M
October 30, 2025	22.15	19.62	19.62	22.15	19.6	12.2M
October 29, 2025	19.96	20.14	20.14	20.17	19.7	11.56M
October 28, 2025	20.3	20	20	20.36	19.92	15.96M
October 27, 2025	20.99	20.48	20.48	20.99	20.17	30.58M
October 24, 2025	22.15	21.78	21.78	22.15	21.61	23.55M
October 23, 2025	20.98	22.1	22.1	22.15	20.66	34.97M
October 22, 2025	20.7	20.99	20.99	21.27	20.59	12.68M
October 21, 2025	20.66	20.86	20.86	20.88	20.62	8.06M
October 20, 2025	20.59	20.63	20.63	20.8	20.41	7.95M
October 17, 2025	20.78	20.42	20.42	21	20.36	11.41M
October 16, 2025	20.95	21	21	21.33	20.71	18.67M
October 15, 2025	20.29	20.96	20.96	20.97	20.15	16.11M
October 14, 2025	20.88	20.12	20.12	20.94	20.01	11.2M
October 13, 2025	19.7	20.71	20.71	20.78	19.31	12.48M
October 10, 2025	21.33	20.61	20.61	21.33	20.57	13.44M
October 09, 2025	21	21.36	21.36	21.74	20.91	15.32M
September 30, 2025	21	20.9	20.9	21.19	20.82	9.4M
September 29, 2025	21	20.84	20.84	21.19	20.55	11.76M
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

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