Chongqing Qianli Technology Co., Ltd. - 601777.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	10.68	11.39	11.39	11.39	10.41	112.29M
February 12, 2026	10.51	10.35	10.35	10.53	10.29	24.63M
February 11, 2026	10.43	10.57	10.57	10.77	10.4	34.73M
February 10, 2026	10.43	10.34	10.34	10.47	10.33	15.75M
February 09, 2026	10.45	10.43	10.43	10.6	10.37	21.01M
February 06, 2026	10.29	10.35	10.35	10.5	10.25	19.57M
February 05, 2026	10.46	10.38	10.38	10.54	10.31	26.5M
February 04, 2026	10.4	10.41	10.41	10.43	10.27	18.65M
February 03, 2026	10.46	10.43	10.43	10.49	10.27	20.23M
February 02, 2026	10.65	10.31	10.31	10.68	10.27	31M
January 30, 2026	10.75	10.6	10.6	10.93	10.43	30.93M
January 29, 2026	10.84	10.73	10.73	10.95	10.55	44.25M
January 28, 2026	11.64	10.87	10.87	11.65	10.78	94.98M
January 27, 2026	12.02	11.68	11.68	12.08	11.54	59.15M
January 26, 2026	11.59	12	12	12.26	11.5	95.71M
January 23, 2026	11.16	11.5	11.5	11.55	11.08	50.64M
January 22, 2026	11.34	11.08	11.08	11.4	11.02	33.08M
January 21, 2026	11.15	11.22	11.22	11.51	11.04	32.74M
January 20, 2026	11.69	11.23	11.23	11.77	11.2	38.8M
January 19, 2026	11.48	11.66	11.66	11.82	11.29	40.86M
January 16, 2026	11.46	11.5	11.5	11.6	11.28	35.43M
January 15, 2026	11.33	11.37	11.37	11.55	11.22	33.49M
January 14, 2026	11.57	11.31	11.31	11.75	11.18	55.66M
January 13, 2026	11.94	11.63	11.63	12.01	11.56	42.57M
January 12, 2026	12.15	11.95	11.95	12.42	11.8	56.25M
January 09, 2026	11.77	12.13	12.13	12.22	11.61	66.01M
January 08, 2026	11.65	11.9	11.9	12.05	11.6	56.62M
January 07, 2026	11.45	11.75	11.75	12.18	11.39	79.72M
January 06, 2026	10.6	11.41	11.41	11.5	10.6	79.72M
January 05, 2026	10.7	10.6	10.6	10.72	10.49	27.61M
December 31, 2025	10.72	10.63	10.63	10.79	10.61	14.65M
December 30, 2025	10.83	10.7	10.7	10.85	10.63	24.14M
December 29, 2025	10.68	10.9	10.9	11.15	10.65	34.12M
December 26, 2025	10.8	10.71	10.71	10.85	10.6	19.15M
December 25, 2025	10.8	10.78	10.78	10.99	10.71	22.91M
December 24, 2025	10.4	10.66	10.66	10.71	10.31	25.46M
December 23, 2025	10.69	10.4	10.4	10.73	10.33	25.99M
December 22, 2025	10.56	10.72	10.72	11.06	10.56	38.01M
December 19, 2025	10.2	10.45	10.45	10.66	10.17	29.77M
December 18, 2025	10.33	10.2	10.2	10.4	10.2	15.61M
December 17, 2025	10.3	10.42	10.42	10.55	10.13	22.02M
December 16, 2025	10.34	10.33	10.33	10.46	10.04	25.21M
December 15, 2025	10.35	10.16	10.16	10.38	10.15	16.28M
December 12, 2025	10.38	10.42	10.42	10.5	10.32	15.58M
December 11, 2025	10.61	10.42	10.42	10.69	10.42	20.14M
December 10, 2025	10.59	10.61	10.61	10.77	10.32	24.77M
December 09, 2025	10.41	10.52	10.52	10.59	10.34	17.29M
December 08, 2025	10.36	10.42	10.42	10.7	10.34	27.52M
December 05, 2025	10.14	10.3	10.3	10.32	10.02	18.35M
December 04, 2025	10.16	10.14	10.14	10.21	10.04	19.98M
December 03, 2025	10.42	10.1	10.1	10.46	10.09	21.13M
December 02, 2025	10.51	10.43	10.43	10.54	10.27	20.98M
December 01, 2025	10.71	10.54	10.54	10.75	10.48	22.12M
November 28, 2025	10.38	10.72	10.72	10.73	10.26	30.51M
November 27, 2025	10.5	10.32	10.32	10.57	10.31	22.82M
November 26, 2025	10.47	10.5	10.5	10.62	10.37	22.71M
November 25, 2025	10.89	10.5	10.5	10.94	10.37	42.65M
November 24, 2025	10.94	10.81	10.81	11.05	10.65	41.2M
November 21, 2025	11.1	10.88	10.88	11.21	10.79	29.04M
November 20, 2025	11.35	11.09	11.09	11.35	10.98	20M

Chongqing Qianli Technology Co., Ltd. (601777.SS) SHH