ShenZhen QiangRui Precision Technology Co., Ltd. (301128.SZ) SHZ
106.20
-2.45(-2.25%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
106.20
-2.45(-2.25%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 107.95 | 106.2 | 106.2 | 108 | 103.65 | 3.55M |
| March 12, 2026 | 110.87 | 108.65 | 108.65 | 110.87 | 106.73 | 3.8M |
| March 11, 2026 | 111.45 | 110.92 | 110.92 | 115.34 | 109.33 | 5.97M |
| March 10, 2026 | 103.63 | 110 | 110 | 111 | 103.63 | 5.04M |
| March 09, 2026 | 100.23 | 102.4 | 102.4 | 102.5 | 96 | 3.49M |
| March 06, 2026 | 103.63 | 102.6 | 102.6 | 107.37 | 102.48 | 2.76M |
| March 05, 2026 | 108 | 104.33 | 104.33 | 108 | 103.63 | 3.18M |
| March 04, 2026 | 110.9 | 104.27 | 104.27 | 110.9 | 101 | 2.33M |
| March 03, 2026 | 112.87 | 103.58 | 103.58 | 112.89 | 102 | 5.08M |
| March 02, 2026 | 108.5 | 112.3 | 112.3 | 113.9 | 108.47 | 4.5M |
| February 27, 2026 | 110.9 | 112.77 | 112.77 | 113.22 | 108.6 | 4.5M |
| February 26, 2026 | 111.73 | 114.12 | 114.12 | 115 | 107.66 | 6.43M |
| February 25, 2026 | 105.5 | 109.23 | 109.23 | 109.33 | 104.52 | 4.27M |
| February 24, 2026 | 106.63 | 105.1 | 105.1 | 108.13 | 103.18 | 3.56M |
| February 13, 2026 | 106 | 106.3 | 0 | 109.68 | 105.46 | 3.73M |
| February 12, 2026 | 103 | 107.5 | 0 | 111 | 101.99 | 6.78M |
| February 11, 2026 | 101.03 | 100.65 | 0 | 103.27 | 100.08 | 1.98M |
| February 10, 2026 | 103.34 | 101.54 | 0 | 104.44 | 101.5 | 2.63M |
| February 09, 2026 | 103.65 | 103.25 | 0 | 104.28 | 101.3 | 2.89M |
| February 06, 2026 | 99.32 | 101.08 | 0 | 104.28 | 98.16 | 3.05M |
| February 05, 2026 | 102 | 99.82 | 0 | 102.77 | 98.7 | 2.53M |
| February 04, 2026 | 104.57 | 102.84 | 0 | 104.59 | 101.25 | 2.78M |
| February 03, 2026 | 102.85 | 105.06 | 0 | 105.6 | 101.11 | 3.36M |
| February 02, 2026 | 104.96 | 101.1 | 0 | 106 | 101 | 3.54M |
| January 30, 2026 | 104 | 106.17 | 0 | 108 | 102.23 | 4.34M |
| January 29, 2026 | 106.97 | 104.66 | 0 | 108.39 | 103.34 | 3.81M |
| January 28, 2026 | 111.01 | 107.59 | 0 | 111.99 | 106.28 | 5.18M |
| January 27, 2026 | 108.05 | 112.72 | 0 | 114.33 | 105.53 | 6.09M |
| January 26, 2026 | 115 | 108.71 | 0 | 116.43 | 108 | 7.85M |
| January 23, 2026 | 117.08 | 118.8 | 0 | 125.49 | 115.4 | 9.3M |
| January 22, 2026 | 116.4 | 112.85 | 0 | 119.55 | 110.6 | 5.49M |
| January 21, 2026 | 107.8 | 113.57 | 0 | 114.6 | 106.7 | 6.25M |
| January 20, 2026 | 113.7 | 108.54 | 0 | 115.58 | 107.3 | 8.16M |
| January 19, 2026 | 100.41 | 113.68 | 0 | 116 | 100.41 | 13.3M |
| January 16, 2026 | 97.12 | 98 | 0 | 100.41 | 96.35 | 5.81M |
| January 15, 2026 | 94.49 | 96.8 | 0 | 97.58 | 93.7 | 4.48M |
| January 14, 2026 | 93.1 | 94.78 | 0 | 96.19 | 92.68 | 4.57M |
| January 13, 2026 | 96.36 | 93.22 | 0 | 99.47 | 92.9 | 5.92M |
| January 12, 2026 | 96.12 | 96.93 | 0 | 97.16 | 94.61 | 4.45M |
| January 09, 2026 | 95.79 | 95.85 | 0 | 97.45 | 94.83 | 3.28M |
| January 08, 2026 | 98.48 | 95.79 | 0 | 98.48 | 94.61 | 3.66M |
| January 07, 2026 | 96.88 | 97.4 | 0 | 99.18 | 95.82 | 4.13M |
| January 06, 2026 | 100.16 | 98.29 | 0 | 100.16 | 97.68 | 4.04M |
| January 05, 2026 | 100.9 | 100 | 0 | 102.77 | 99 | 3.88M |
| December 31, 2025 | 103.36 | 100.91 | 0 | 104 | 99.43 | 4.2M |
| December 30, 2025 | 100.01 | 102.44 | 0 | 106.8 | 99.56 | 6.9M |
| December 29, 2025 | 102.78 | 101 | 0 | 104.65 | 100.31 | 4.93M |
| December 26, 2025 | 104.79 | 102.7 | 0 | 108.83 | 101.88 | 8.22M |
| December 25, 2025 | 98.77 | 107.75 | 0 | 114.14 | 97 | 12.53M |
| December 24, 2025 | 94 | 95.31 | 0 | 96.8 | 93.48 | 5.96M |
| December 23, 2025 | 87.83 | 94.15 | 0 | 95.87 | 87.16 | 8.51M |
| December 22, 2025 | 84.2 | 87.88 | 0 | 88.95 | 83.87 | 5.51M |
| December 19, 2025 | 85.86 | 83.7 | 0 | 85.99 | 83.31 | 2.18M |
| December 18, 2025 | 86.76 | 84.69 | 0 | 88.5 | 84.62 | 3.2M |
| December 17, 2025 | 81.26 | 87.26 | 0 | 87.37 | 81.26 | 5.11M |
| December 16, 2025 | 82.23 | 81.38 | 0 | 83.8 | 79.68 | 2.21M |
| December 15, 2025 | 84.07 | 82.4 | 0 | 84.79 | 82.4 | 1.77M |
| December 12, 2025 | 83.14 | 84.39 | 0 | 85.43 | 81.8 | 1.94M |
| December 11, 2025 | 86.01 | 83.1 | 0 | 86.86 | 83 | 2.36M |
| December 10, 2025 | 86.8 | 86.59 | 0 | 87.45 | 84.28 | 2.66M |