Ningxia Qinglong Pipes Industry Group Co., Ltd. - 002457.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	11.19	11.1	11.1	11.19	10.95	5.33M
December 04, 2025	10.98	11.07	11.07	11.22	10.98	7.81M
December 03, 2025	11.02	11.29	11.29	11.48	10.91	16.46M
December 02, 2025	11.11	11.07	11.07	11.12	11.01	4.81M
December 01, 2025	11.15	11.13	11.13	11.18	11.11	5.13M
November 28, 2025	10.98	11.13	11.13	11.14	10.98	5.52M
November 27, 2025	11.02	11	11	11.09	10.97	6.01M
November 26, 2025	11.22	11.04	11.04	11.29	11.02	7.99M
November 25, 2025	11.17	11.22	11.22	11.32	11.11	9.19M
November 24, 2025	11.15	11.16	11.16	11.26	10.98	11.26M
November 21, 2025	11.35	11.15	11.15	11.62	11.14	16.06M
November 20, 2025	11.3	11.29	11.29	11.39	11.19	7.66M
November 19, 2025	11.4	11.25	11.25	11.45	11.17	11.48M
November 18, 2025	11.85	11.46	11.46	11.89	11.41	17.18M
November 17, 2025	11.83	11.9	11.9	11.98	11.79	11.5M
November 14, 2025	11.7	11.88	11.88	11.95	11.66	13.98M
November 13, 2025	11.71	11.75	11.75	11.84	11.6	12.64M
November 12, 2025	11.95	11.78	11.78	11.98	11.73	13.37M
November 11, 2025	11.89	11.99	11.99	12.08	11.77	20.23M
November 10, 2025	11.83	11.85	11.85	11.86	11.69	11.95M
November 07, 2025	11.85	11.85	11.85	11.98	11.77	14.02M
November 06, 2025	11.85	11.93	11.93	11.94	11.7	16.79M
November 05, 2025	11.78	11.9	11.9	11.92	11.64	16.82M
November 04, 2025	11.8	11.9	11.9	12.01	11.76	23.03M
November 03, 2025	11.66	11.8	11.8	11.85	11.57	21.17M
October 31, 2025	11.6	11.63	11.63	11.75	11.52	17.84M
October 30, 2025	11.88	11.63	11.63	11.93	11.63	24.03M
October 29, 2025	12.2	11.89	11.89	12.26	11.84	37.18M
October 28, 2025	12.1	12.28	12.28	12.6	11.97	52.2M
October 27, 2025	12.3	12.21	12.21	12.75	12.19	83.79M
October 24, 2025	11.18	12.28	12.28	12.28	11.17	62.91M
October 23, 2025	11.18	11.16	11.16	11.23	11.06	4.62M
October 22, 2025	11.19	11.24	11.24	11.37	11.14	7.26M
October 21, 2025	11.07	11.18	11.18	11.2	11.07	4.33M
October 20, 2025	11.02	11.13	11.13	11.14	10.96	5.14M
October 17, 2025	11.12	10.98	10.98	11.18	10.97	5.24M
October 16, 2025	11.07	11.16	11.16	11.35	11.04	7.76M
October 15, 2025	11.09	11.11	11.11	11.13	11.02	4.68M
October 14, 2025	11.18	11.06	11.06	11.23	11.05	5.8M
October 13, 2025	11.02	11.14	11.14	11.17	10.96	6.06M
October 10, 2025	11.3	11.34	11.34	11.38	11.22	5.97M
October 09, 2025	11.11	11.34	11.34	11.42	11.05	9.6M
September 30, 2025	11.18	11.11	11.11	11.23	11.1	6.26M
September 29, 2025	11.18	11.2	11.2	11.34	11.01	6.97M
September 26, 2025	11.27	11.19	11.19	11.3	11.15	7.42M
September 25, 2025	11.48	11.32	11.32	11.49	11.3	10.14M
September 24, 2025	11.73	11.55	11.55	11.74	11.37	13.5M
September 23, 2025	11.6	11.63	11.63	11.75	11.48	21.14M
September 22, 2025	11.27	11.54	11.54	11.58	11.2	12.13M
September 19, 2025	11.58	11.27	11.27	11.58	11.26	7.1M
September 18, 2025	11.38	11.43	11.43	11.64	11.33	10.55M
September 17, 2025	11.44	11.38	11.38	11.45	11.35	5.54M
September 16, 2025	11.47	11.43	11.43	11.5	11.38	5.72M
September 15, 2025	11.59	11.49	11.49	11.6	11.46	5.3M
September 12, 2025	11.58	11.59	11.59	11.63	11.54	6.6M
September 11, 2025	11.56	11.55	11.55	11.56	11.44	6.65M
September 10, 2025	11.57	11.53	11.53	11.6	11.51	4.4M
September 09, 2025	11.65	11.57	11.57	11.69	11.51	6.25M
September 08, 2025	11.51	11.7	11.7	11.74	11.5	8.32M
September 05, 2025	11.42	11.5	11.5	11.51	11.3	7.04M

Ningxia Qinglong Pipes Industry Group Co., Ltd. (002457.SZ) SHZ