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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	12.11	12.13	12.13	12.35	11.93	42.84M
November 06, 2025	11.66	12.08	12.08	12.2	11.6	60.42M
November 05, 2025	11.35	11.58	11.58	11.77	11.31	28.23M
November 04, 2025	11.7	11.43	11.43	11.7	11.31	28.28M
November 03, 2025	11.91	11.66	11.66	12	11.51	46.26M
October 31, 2025	11.62	11.91	11.91	12.03	11.5	46.66M
October 30, 2025	11.65	11.6	11.6	11.88	11.54	35.4M
October 29, 2025	11.49	11.65	11.65	11.76	11.3	38.16M
October 28, 2025	11.2	11.41	11.41	11.58	11.13	42.11M
October 27, 2025	11.5	11.21	11.21	11.54	11.11	34.6M
October 24, 2025	11.23	11.33	11.33	11.38	11.11	44.57M
October 23, 2025	11.13	11.13	11.13	11.2	10.83	28.93M
October 22, 2025	11.3	11.13	11.13	11.32	11.12	23.42M
October 21, 2025	11.3	11.32	11.32	11.41	11.12	34.12M
October 20, 2025	11.52	11.25	11.25	11.58	11.17	31.1M
October 17, 2025	12.05	11.39	11.39	12.05	11.34	53.91M
October 16, 2025	11.85	11.97	11.97	12.33	11.8	86.33M
October 15, 2025	11.23	11.84	11.84	11.9	11.15	72.33M
October 14, 2025	11.65	11.21	11.21	11.82	11.15	58.22M
October 13, 2025	11.28	11.32	11.32	11.45	11.08	72.15M
October 10, 2025	11.98	11.81	11.81	12.1	11.79	60.99M
October 09, 2025	12.45	11.97	11.97	12.55	11.96	86.02M
September 30, 2025	12.51	12.43	12.43	12.83	12.41	68.35M
September 29, 2025	13.33	12.42	12.42	13.33	12.01	107.35M
September 26, 2025	13.1	13.15	13.15	13.68	12.99	88.89M
September 25, 2025	13.56	12.99	12.99	13.86	12.67	116.63M
September 24, 2025	12.5	13.16	13.16	13.45	12.3	91.95M
September 23, 2025	12.33	12.52	12.52	12.74	12.21	90.52M
September 22, 2025	11.49	12.33	12.33	12.4	11.45	152.25M
September 19, 2025	13.1	11.49	11.49	13.18	11.49	162.55M
September 18, 2025	11.89	12.77	12.77	13.07	11.89	135.31M
September 17, 2025	11.6	11.88	11.88	12.05	11.45	56.57M
September 16, 2025	11.46	11.58	11.58	11.62	11.25	42.26M
September 15, 2025	11.33	11.45	11.45	11.99	11.33	72.72M
September 12, 2025	11.34	11.28	11.28	11.44	11.22	33.54M
September 11, 2025	11.18	11.31	11.31	11.33	11.05	41.83M
September 10, 2025	11.16	11.18	11.18	11.53	11.13	42.68M
September 09, 2025	11.3	11.14	11.14	11.38	11.12	34.65M
September 08, 2025	11.55	11.34	11.34	11.68	11.1	47.68M
September 05, 2025	11.2	11.38	11.38	11.45	10.95	48.22M
September 04, 2025	11.75	11.2	11.2	11.77	10.97	71.8M
September 03, 2025	11.92	11.61	11.61	12.1	11.45	55.33M
September 02, 2025	12.13	11.77	11.77	12.18	11.63	70.86M
September 01, 2025	11.82	12.1	12.1	12.33	11.82	75.55M
August 29, 2025	11.57	11.82	11.82	12.1	11.42	73.7M
August 28, 2025	10.95	11.57	11.57	11.58	10.83	81.25M
August 27, 2025	10.9	10.93	10.93	11.44	10.83	93.01M
August 26, 2025	10.7	10.83	10.83	10.97	10.56	61.5M
August 25, 2025	10.8	10.64	10.64	10.98	10.5	107.26M
August 22, 2025	10.83	10.93	10.93	11.03	10.75	49.76M
August 21, 2025	11.24	10.86	10.86	11.29	10.76	68.63M
August 20, 2025	11	11.24	11.24	11.37	10.75	63.98M
August 19, 2025	10.79	10.9	10.9	10.96	10.61	57.06M
August 18, 2025	10.25	10.79	10.79	10.96	10.25	74.62M
August 15, 2025	9.84	10.16	10.16	10.23	9.72	59.66M
August 14, 2025	10.08	9.84	9.84	10.22	9.8	70.34M
August 13, 2025	9.76	10.09	10.09	10.18	9.66	59.05M
August 12, 2025	9.63	9.75	9.75	9.82	9.51	56.8M
August 11, 2025	9.25	9.63	9.63	9.7	9.18	75.04M
August 08, 2025	9.09	9.22	9.22	9.37	8.9	64.24M

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