Qiaoyin City Management Co.,Ltd. - 002973.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	14.72	14.52	14.52	15	14.49	4.93M
February 12, 2026	14.88	14.72	14.72	14.94	14.69	4.22M
February 11, 2026	15.24	14.88	14.88	15.24	14.88	3.62M
February 10, 2026	15.28	15.12	15.12	15.55	15.02	4.76M
February 09, 2026	15.09	15.21	15.21	15.3	14.9	4.27M
February 06, 2026	14.91	14.95	14.95	15.13	14.81	3.25M
February 05, 2026	14.91	14.92	14.92	15.26	14.81	3.66M
February 04, 2026	15.12	14.92	14.92	15.2	14.83	4.08M
February 03, 2026	14.66	15.12	15.12	15.2	14.55	7.63M
February 02, 2026	14.18	14.65	14.65	14.96	14.04	9.09M
January 30, 2026	14	14.18	14.18	14.36	13.79	4.95M
January 29, 2026	14	14.11	14.11	14.35	13.75	6.38M
January 28, 2026	14.36	13.93	13.93	14.44	13.88	4.5M
January 27, 2026	14.45	14.32	14.32	14.56	14.05	3.71M
January 26, 2026	14.64	14.47	14.47	14.69	14.37	4.21M
January 23, 2026	14.88	14.64	14.64	14.89	14.56	4.73M
January 22, 2026	15.24	14.87	14.87	15.28	14.76	5.26M
January 21, 2026	15.06	15.14	15.14	15.88	14.95	8.08M
January 20, 2026	14.59	15.15	15.15	15.65	14.58	14.56M
January 19, 2026	13.84	14.61	14.61	14.62	13.81	7.38M
January 16, 2026	14.12	13.84	13.84	14.12	13.84	3.08M
January 15, 2026	14.31	14	14	14.44	13.98	3.37M
January 14, 2026	14.13	14.31	14.31	14.72	14.03	7.17M
January 13, 2026	14.4	13.9	13.9	14.41	13.83	4.54M
January 12, 2026	13.83	14.15	14.15	14.15	13.83	5.75M
January 09, 2026	14.09	13.84	13.84	14.23	13.74	5.85M
January 08, 2026	14.14	14.1	14.1	14.24	13.99	3.11M
January 07, 2026	14.06	14.15	14.15	14.3	13.9	4.98M
January 06, 2026	13.93	14.06	14.06	14.33	13.92	4.83M
January 05, 2026	13.74	13.87	13.87	13.94	13.58	3.4M
December 31, 2025	13.62	13.67	13.67	13.9	13.26	6.16M
December 30, 2025	13.08	13.29	13.29	13.48	13.08	2.68M
December 29, 2025	13.33	13.22	13.22	13.45	13.11	3.17M
December 26, 2025	13.55	13.33	13.33	13.55	13.31	2.13M
December 25, 2025	13.64	13.5	13.5	13.64	13.41	2.38M
December 24, 2025	13.35	13.66	13.66	13.75	13.28	3.46M
December 23, 2025	13.57	13.3	13.3	13.58	13.25	2.28M
December 22, 2025	13.43	13.57	13.57	13.74	13.38	2.6M
December 19, 2025	13.19	13.48	13.48	13.48	13.15	3.39M
December 18, 2025	13.06	13.13	13.13	13.29	12.98	1.77M
December 17, 2025	13.32	13.14	13.14	13.32	12.9	1.98M
December 16, 2025	13.5	13.12	13.12	13.57	13.11	2.37M
December 15, 2025	13.3	13.49	13.49	13.7	13.1	3.88M
December 12, 2025	13.24	13.25	13.25	13.32	13.11	2.43M
December 11, 2025	13.22	13.24	13.24	13.34	13.09	3.19M
December 10, 2025	13.44	13.22	13.22	13.45	13.12	2.25M
December 09, 2025	13.61	13.36	13.36	13.61	13.24	3.24M
December 08, 2025	13.62	13.61	13.61	13.85	13.58	2.23M
December 05, 2025	13.75	13.55	13.55	13.75	13.38	1.99M
December 04, 2025	13.81	13.53	13.53	13.81	13.5	2.29M
December 03, 2025	13.89	13.75	13.75	13.94	13.65	2.58M
December 02, 2025	14.39	13.89	13.89	14.44	13.8	3.94M
December 01, 2025	14.17	14.39	14.39	14.57	14.11	5.81M
November 28, 2025	13.81	14.13	14.13	14.33	13.81	4.82M
November 27, 2025	13.83	13.87	13.87	14.05	13.69	2.92M
November 26, 2025	13.8	13.82	13.82	14.24	13.75	4.95M
November 25, 2025	14.11	13.71	13.71	14.15	13.64	5.71M
November 24, 2025	13.82	14.15	14.15	14.35	13.65	7.72M
November 21, 2025	13.53	13.84	13.84	13.9	12.76	11.33M
November 20, 2025	13.77	13.68	13.68	13.85	13.57	3.38M

Qiaoyin City Management Co.,Ltd. (002973.SZ) SHZ