Quick Intelligent Equipment Co., Ltd. - 603203.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	32.7	32.33	32.33	32.7	32.07	1.96M
November 06, 2025	31.82	32.61	32.61	32.81	31.82	1.95M
November 05, 2025	31.9	32.01	32.01	32.29	31.4	2.23M
November 04, 2025	32.74	32.09	32.09	32.99	31.86	2.46M
November 03, 2025	32.22	32.82	32.82	33.16	32.22	3.87M
October 31, 2025	32.5	32.56	32.56	33.49	32	5.71M
October 30, 2025	31.37	31.96	31.96	32.18	31.05	3.43M
October 29, 2025	31	31.42	31.42	31.46	31	1.37M
October 28, 2025	31.02	31.24	31.24	31.49	30.67	1.58M
October 27, 2025	31	30.93	30.93	31.42	30.64	1.99M
October 24, 2025	30.4	30.74	30.74	30.92	30.05	2.05M
October 23, 2025	29.62	30.1	30.1	30.16	29.29	1.87M
October 22, 2025	30.22	29.94	29.94	30.5	29.7	2.18M
October 21, 2025	29.85	30.25	30.25	30.25	29.43	2.65M
October 20, 2025	29.5	29.43	29.43	29.67	29.16	2.3M
October 17, 2025	30.11	28.96	28.96	30.49	28.88	3.81M
October 16, 2025	31.08	30.36	30.36	31.11	30.23	2.21M
October 15, 2025	30.15	31.07	31.07	31.18	29.65	2.78M
October 14, 2025	31.35	30.01	30.01	31.6	29.88	3.37M
October 13, 2025	29.81	31.03	31.03	31.25	29.7	3.69M
October 10, 2025	32.78	31.85	31.85	32.78	31.78	3.26M
October 09, 2025	32.88	32.7	32.7	33.49	32.57	3.33M
September 30, 2025	33.4	32.73	32.73	33.4	32.67	2.75M
September 29, 2025	33.17	33.42	33.42	33.61	33.01	2.88M
September 26, 2025	33.83	33.16	33.16	34.14	33.01	3.38M
September 25, 2025	34.5	33.95	33.95	34.5	33.72	4.59M
September 24, 2025	32.11	34.62	34.62	34.95	32.03	7.56M
September 23, 2025	33.74	32.72	32.72	33.96	31.59	6.99M
September 22, 2025	32.92	33.7	33.7	33.9	32.57	7.43M
September 19, 2025	32.3	32.19	32.19	33.17	31.92	3.4M
September 18, 2025	32.53	32.21	32.21	33.76	32.04	6.41M
September 17, 2025	32.51	32.55	32.55	32.97	32.29	3.5M
September 16, 2025	32.9	32.64	32.64	32.95	31.97	4.55M
September 15, 2025	32.69	32.92	32.92	33.88	32.4	6.42M
September 12, 2025	32.39	32.7	32.7	34.34	31.98	8.45M
September 11, 2025	30.6	31.59	31.59	31.83	30.06	4.34M
September 10, 2025	30.49	30.35	30.35	31.42	30.16	3.09M
September 09, 2025	31.45	30.89	30.89	31.45	30.4	4.23M
September 08, 2025	30.36	30.71	30.71	30.9	30.05	3.16M
September 05, 2025	29.72	30.3	30.3	30.4	29.38	2.83M
September 04, 2025	30.25	29.51	29.51	30.81	28.82	5.84M
September 03, 2025	32.3	30.2	30.2	32.35	29.98	6.04M
September 02, 2025	32.65	31.94	31.94	32.68	30.81	6.73M
September 01, 2025	31.6	32.78	32.78	32.8	31.14	8.31M
August 29, 2025	30.23	30.99	30.99	30.99	29.9	4.77M
August 28, 2025	29.62	30.23	30.23	30.3	29.25	3.87M
August 27, 2025	30.4	29.61	29.61	31.06	29.61	3.87M
August 26, 2025	29.84	30.4	30.4	30.51	29.47	3.49M
August 25, 2025	30.23	29.85	29.85	30.43	29.49	4.02M
August 22, 2025	29.56	29.84	29.84	30.17	29.25	3.97M
August 21, 2025	30.2	29.68	29.68	30.43	29.5	5.81M
August 20, 2025	29.27	30.35	30.35	31.59	29.21	8.83M
August 19, 2025	28.22	29.85	29.85	30.91	27.9	10.48M
August 18, 2025	27.74	28.25	28.25	28.96	27.65	3.9M
August 15, 2025	27.98	27.73	27.73	27.98	27.4	2.8M
August 14, 2025	28.18	27.52	27.52	28.35	27.48	2.97M
August 13, 2025	28.17	28.26	28.26	28.53	27.9	3.54M
August 12, 2025	28.67	28.43	28.43	29.49	28.22	4.1M
August 11, 2025	27.92	28.17	28.17	28.4	27.83	2.92M
August 08, 2025	28.1	28.03	28.03	28.27	27.8	2.87M

Quick Intelligent Equipment Co., Ltd. (603203.SS) SHH