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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	38.7	39.18	39.18	39.9	38.5	3.13M
February 12, 2026	38.46	39.01	39.01	39.49	38.3	2.6M
February 11, 2026	38.33	38.46	38.46	39.55	38.03	2.64M
February 10, 2026	37.89	38.34	38.34	38.55	37.56	2.58M
February 09, 2026	37.32	37.87	37.87	38.3	37.32	3.67M
February 06, 2026	36	36.51	36.51	37.16	35.86	2.19M
February 05, 2026	36.81	36.13	36.13	37.06	36	2.75M
February 04, 2026	38	37.15	37.15	38.28	36.81	3.65M
February 03, 2026	37.1	38.36	38.36	38.48	36.95	4.19M
February 02, 2026	37.5	36.66	36.66	38.22	36.58	3.23M
January 30, 2026	36.12	37.7	37.7	38.3	36	4.61M
January 29, 2026	38.01	36.58	36.58	38.2	36.42	4.86M
January 28, 2026	38.84	38.17	38.17	39.19	37.85	3.99M
January 27, 2026	39.03	39.02	39.02	39.38	37.59	5.39M
January 26, 2026	39.75	39.34	39.34	40.27	39.16	4.03M
January 23, 2026	40.71	40	40	41.4	39.61	4.85M
January 22, 2026	41.5	40.32	40.32	41.99	39.5	8.65M
January 21, 2026	36.8	40.83	40.83	40.83	36.5	7.66M
January 20, 2026	38.43	37.12	37.12	38.43	36.72	6.13M
January 19, 2026	38.01	38.81	38.81	39.21	37.71	5.71M
January 16, 2026	37.39	38.04	38.04	38.5	36.7	6.57M
January 15, 2026	36.05	37.15	37.15	37.18	36	5.94M
January 14, 2026	36.38	36.22	36.22	36.91	35.63	5.54M
January 13, 2026	36.58	36.1	36.1	36.88	35.81	4.06M
January 12, 2026	36.75	36.68	36.68	36.92	36.15	4.14M
January 09, 2026	36.09	36.68	36.68	36.75	36.09	3.76M
January 08, 2026	37.51	36.68	36.68	37.68	36.23	5.49M
January 07, 2026	36.73	37.23	37.23	37.63	36.5	5.31M
January 06, 2026	36.8	36.73	36.73	37.14	36.43	4.26M
January 05, 2026	36.6	36.77	36.77	37.2	36.41	4.81M
December 31, 2025	37.44	36.61	36.61	38.1	36.52	4.28M
December 30, 2025	36.34	37.43	37.43	38.2	36.34	6.93M
December 29, 2025	37.58	36.78	36.78	37.88	36	7.77M
December 26, 2025	38.14	37.48	37.48	38.54	36.98	9.7M
December 25, 2025	37	38.42	38.42	38.72	37	12.52M
December 24, 2025	37.55	37.75	37.75	38.99	36.83	19.63M
December 23, 2025	32.78	35.73	35.73	35.73	32.49	11.06M
December 22, 2025	30.51	32.25	32.25	32.44	30.51	4.33M
December 19, 2025	30.3	30.5	30.5	30.66	30.28	1.76M
December 18, 2025	30.49	30.26	30.26	31.2	30.15	2.41M
December 17, 2025	30	31	31	31.2	29.53	3.08M
December 16, 2025	30.66	30.32	30.32	30.75	29.79	2.45M
December 15, 2025	30.3	30.67	30.67	31.06	30	2.28M
December 12, 2025	30.3	30.3	30.3	30.4	29.8	1.12M
December 11, 2025	30.57	30.19	30.19	30.65	30.1	1.05M
December 10, 2025	30.57	30.52	30.52	30.69	30.2	1.15M
December 09, 2025	30.6	30.53	30.53	30.98	30.48	1.18M
December 08, 2025	30.42	30.61	30.61	30.77	30.24	1.33M
December 05, 2025	30.06	30.41	30.41	30.43	29.92	1.12M
December 04, 2025	30.26	30.16	30.16	30.48	29.82	1.22M
December 03, 2025	30.37	30.27	30.27	30.82	30.18	1.19M
December 02, 2025	30.25	30.41	30.41	30.75	30.1	1.59M
December 01, 2025	30.6	30.48	30.48	30.98	30.11	1.91M
November 28, 2025	29.38	30.74	30.74	30.78	29.38	2.45M
November 27, 2025	29.07	29.66	29.66	30.5	29.04	2.85M
November 26, 2025	29	28.96	28.96	29.4	28.84	1.04M
November 25, 2025	29.05	29.18	29.18	29.78	29	1.18M
November 24, 2025	29.1	28.86	28.86	29.22	28.58	1.35M
November 21, 2025	29.42	28.8	28.8	29.76	28.8	1.88M
November 20, 2025	30.1	29.69	29.69	30.86	29.6	1.72M

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