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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 04, 2025	11.38	11.41	11.41	11.48	11.31	6.66M
September 03, 2025	11.61	11.35	11.35	11.65	11.32	8.77M
September 02, 2025	11.73	11.61	11.61	11.77	11.53	9.26M
September 01, 2025	11.72	11.73	11.73	11.76	11.67	7.44M
August 29, 2025	11.87	11.73	11.73	11.87	11.71	12.58M
August 28, 2025	11.86	11.95	11.95	11.98	11.6	15.85M
August 27, 2025	12.15	11.91	11.91	12.15	11.89	17.44M
August 26, 2025	12.04	12.17	12.17	12.3	12	20.52M
August 25, 2025	12.07	12.09	12.09	12.15	12.01	16.11M
August 22, 2025	12.2	12.11	12.11	12.2	11.95	22.74M
August 21, 2025	12	12.27	12.27	12.35	11.99	31.91M
August 20, 2025	11.91	11.99	11.99	11.99	11.85	10.86M
August 19, 2025	11.95	11.94	11.94	12	11.88	10.91M
August 18, 2025	11.87	11.98	11.98	12.03	11.86	13.39M
August 15, 2025	11.84	11.91	11.91	11.94	11.81	9.65M
August 14, 2025	12.07	11.87	11.87	12.09	11.85	12.45M
August 13, 2025	12.03	12.04	12.04	12.07	11.96	12.29M
August 12, 2025	12.12	12.04	12.04	12.16	12.02	12.51M
August 11, 2025	12.2	12.16	12.16	12.24	12.11	13.25M
August 08, 2025	12.05	12.16	12.16	12.22	12.01	15.76M
August 07, 2025	12.07	12.1	12.1	12.15	11.96	14.08M
August 06, 2025	12.2	12.09	12.09	12.2	12.04	14.46M
August 05, 2025	12.15	12.21	12.21	12.21	12.06	14.76M
August 04, 2025	12.1	12.12	12.12	12.13	11.92	13.1M
August 01, 2025	12.32	12.15	12.15	12.38	12.1	19.02M
July 31, 2025	12.7	12.37	12.37	12.7	12.32	37.62M
July 30, 2025	12.52	12.93	12.93	13.18	12.36	55.91M
July 29, 2025	12.96	12.59	12.59	13.11	12.37	42.94M
July 28, 2025	12.44	12.58	12.58	12.87	12.3	37.83M
July 25, 2025	12.65	12.21	12.21	12.69	12.2	32.6M
July 24, 2025	12.54	12.62	12.62	12.84	12.41	46.35M
July 23, 2025	13.26	12.72	12.72	13.6	12.71	70.35M
July 22, 2025	13.24	13.23	13.23	13.86	12.7	100.8M
July 21, 2025	12.1	12.76	12.76	12.76	12.1	74.42M
July 18, 2025	11.62	11.6	11.6	11.64	11.53	8.57M
July 17, 2025	11.61	11.55	11.55	11.64	11.51	11.7M
July 16, 2025	11.6	11.61	11.61	11.74	11.57	12.17M
July 15, 2025	11.91	11.68	11.68	11.92	11.53	30.72M
July 14, 2025	12.23	12.14	12.14	12.25	12.05	12.38M
July 11, 2025	12.43	12.22	12.22	12.48	12.11	18.59M
July 10, 2025	12.12	12.41	12.41	12.48	12.04	24.35M
July 09, 2025	12.24	12.13	12.13	12.48	12.1	18.05M
July 08, 2025	12.04	12.24	12.24	12.53	12.04	19.95M

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