Qijing Machinery Co., Ltd. - 603677.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	20.87	21.14	21.14	21.42	20.83	10.17M
December 03, 2025	20.87	20.8	20.8	21.1	20.31	9.74M
December 02, 2025	20.44	20.59	20.59	20.75	19.88	9.94M
December 01, 2025	19.57	20.38	20.38	20.79	19.47	14.51M
November 28, 2025	18.9	19.27	19.27	19.4	18.72	5.6M
November 27, 2025	18.87	18.76	18.76	18.92	18.73	1.12M
November 26, 2025	18.87	18.87	18.87	18.98	18.81	1.41M
November 25, 2025	19.08	18.89	18.89	19.15	18.53	3.4M
November 24, 2025	19.06	18.99	18.99	19.25	18.71	2.97M
November 21, 2025	19.41	19.01	19.01	19.51	18.86	2.82M
November 20, 2025	19.57	19.44	19.44	19.83	19.2	2.33M
November 19, 2025	19.28	19.43	19.43	19.47	18.92	2.77M
November 18, 2025	19.47	19.22	19.22	19.55	19.13	2.21M
November 17, 2025	19.53	19.47	19.47	19.7	19.24	2.28M
November 14, 2025	19.35	19.54	19.54	19.67	19.29	2.33M
November 13, 2025	19.86	19.48	19.48	19.94	19.43	3.77M
November 12, 2025	19.45	19.85	19.85	20.04	19.12	4.99M
November 11, 2025	19.51	19.45	19.45	19.73	19.36	2.32M
November 10, 2025	19.9	19.61	19.61	19.91	19.44	1.86M
November 07, 2025	19.73	19.75	19.75	20.02	19.53	2.89M
November 06, 2025	19.55	19.7	19.7	19.73	19.23	3.05M
November 05, 2025	19.58	19.49	19.49	19.73	19.48	2.06M
November 04, 2025	19.47	19.64	19.64	19.66	19.36	2.95M
November 03, 2025	18.99	19.47	19.47	19.58	18.99	3.52M
October 31, 2025	18.8	18.96	18.96	19.18	18.8	1.81M
October 30, 2025	19.06	18.81	18.81	19.27	18.71	2.91M
October 29, 2025	19.22	19.2	19.2	19.38	19.05	2.03M
October 28, 2025	19.05	19.22	19.22	19.38	19.05	1.75M
October 27, 2025	19.21	19.2	19.2	19.29	18.81	3.25M
October 24, 2025	19.3	19.21	19.21	19.49	19.19	1.82M
October 23, 2025	19.44	19.39	19.39	19.54	19.1	2.01M
October 22, 2025	19.54	19.37	19.37	19.88	19.32	3.61M
October 21, 2025	18.83	19.75	19.75	19.96	18.83	5.01M
October 20, 2025	18.69	18.92	18.92	19.14	18.69	1.23M
October 17, 2025	19.15	18.75	18.75	19.24	18.71	1.89M
October 16, 2025	18.98	19.22	19.22	19.32	18.85	2.83M
October 15, 2025	18.78	18.9	18.9	19.04	18.56	1.46M
October 14, 2025	19.12	18.79	18.79	19.27	18.73	1.72M
October 13, 2025	18.66	18.99	18.99	19.18	18.2	1.86M
October 10, 2025	18.97	19.16	19.16	19.31	18.94	1.99M
October 09, 2025	18.87	19.08	19.08	19.08	18.8	1.85M
September 30, 2025	19.13	18.93	18.93	19.24	18.91	2.27M
September 29, 2025	19.35	19.13	19.13	19.59	19.07	2.61M
September 26, 2025	19.6	19.37	19.37	19.78	19.34	2.5M
September 25, 2025	19.8	19.71	19.71	20.13	19.7	2.94M
September 24, 2025	19.78	19.87	19.87	19.95	19.49	2.72M
September 23, 2025	19.9	19.88	19.88	20.23	19.06	5.24M
September 22, 2025	19.89	19.85	19.85	20.1	19.66	3.25M
September 19, 2025	20.5	19.98	19.98	20.59	19.8	6.48M
September 18, 2025	20.02	20.73	20.73	20.95	20.02	11.75M
September 17, 2025	19.67	20.54	20.54	21.44	19.55	13.11M
September 16, 2025	19.35	19.49	19.49	19.49	19.02	3.06M
September 15, 2025	19.08	19.12	19.12	19.36	18.98	2.72M
September 12, 2025	19.15	19.07	19.07	19.25	18.99	2.19M
September 11, 2025	18.86	19.14	19.14	19.15	18.61	2.75M
September 10, 2025	18.96	18.9	18.9	19.13	18.86	1.59M
September 09, 2025	19.15	18.95	18.95	19.25	18.84	2.17M
September 08, 2025	19.22	19.19	19.19	19.45	19.02	2.5M
September 05, 2025	19.1	19.21	19.21	19.26	18.93	2.43M
September 04, 2025	18.97	19.01	19.01	19.35	18.73	3.15M

Qijing Machinery Co., Ltd. (603677.SS) SHH