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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	18.21	18.36	18.36	18.54	18.2	1.55M
February 12, 2026	18.47	18.21	18.21	18.48	18.21	1.3M
February 11, 2026	18.35	18.45	18.45	18.58	18.33	1.4M
February 10, 2026	18.43	18.45	18.45	18.55	18.36	1.47M
February 09, 2026	18.26	18.4	18.4	18.45	18.12	1.63M
February 06, 2026	18.17	18.1	18.1	18.38	17.95	1.71M
February 05, 2026	18.1	18.16	18.16	18.34	18.01	1.37M
February 04, 2026	17.96	18.1	18.1	18.17	17.8	1.56M
February 03, 2026	17.8	17.94	17.94	18.15	17.78	1.56M
February 02, 2026	17.83	17.8	17.8	18.17	17.73	1.89M
January 30, 2026	17.48	18	18	18.08	17.48	2.38M
January 29, 2026	17.6	17.5	17.5	17.84	17.31	2.07M
January 28, 2026	18.3	17.66	17.66	18.39	17.64	2.98M
January 27, 2026	18.38	18.3	18.3	18.49	17.82	2.34M
January 26, 2026	18.73	18.39	18.39	18.86	18.22	2.74M
January 23, 2026	18.67	18.72	18.72	18.75	18.48	2.12M
January 22, 2026	18.47	18.68	18.68	18.75	18.47	2.12M
January 21, 2026	18.41	18.55	18.55	18.55	18.25	1.66M
January 20, 2026	18.52	18.47	18.47	18.76	18.31	2.28M
January 19, 2026	18.3	18.54	18.54	18.56	18.28	2.4M
January 16, 2026	18.13	18.32	18.32	18.36	18.08	2.66M
January 15, 2026	18.14	18.13	18.13	18.22	17.98	2.06M
January 14, 2026	18.12	18.13	18.13	18.47	17.84	3.65M
January 13, 2026	18.21	18.07	18.07	18.54	18.03	3.68M
January 12, 2026	18.2	18.18	18.18	18.24	18.02	3.2M
January 09, 2026	18.04	18.13	18.13	18.18	17.97	2.57M
January 08, 2026	17.72	18.05	18.05	18.05	17.62	2.52M
January 07, 2026	17.91	17.8	17.8	17.95	17.71	3.08M
January 06, 2026	18.15	18	18	18.27	17.95	3.27M
January 05, 2026	18.17	18.19	18.19	18.25	17.96	2.08M
December 31, 2025	18.09	18.18	18.18	18.25	17.88	2.06M
December 30, 2025	17.86	18.1	18.1	18.25	17.86	2.01M
December 29, 2025	18.17	18.03	18.03	18.17	17.79	2.14M
December 26, 2025	18.09	18	18	18.27	17.91	2.44M
December 25, 2025	17.9	18.19	18.19	18.23	17.9	3.07M
December 24, 2025	17.77	17.9	17.9	18.02	17.77	2.2M
December 23, 2025	17.75	17.86	17.86	18.28	17.61	2.97M
December 22, 2025	18.08	17.74	17.74	18.15	17.69	2.91M
December 19, 2025	17.85	17.98	17.98	18.33	17.71	3.23M
December 18, 2025	17.38	17.73	17.73	17.95	17.28	3.21M
December 17, 2025	17.36	17.47	17.47	17.53	17.01	3.37M
December 16, 2025	17.74	17.3	17.3	17.75	17.2	2.91M
December 15, 2025	17.6	17.73	17.73	17.95	17.22	3.84M
December 12, 2025	18.41	17.74	17.74	18.45	17.66	5.91M
December 11, 2025	19.04	18.41	18.41	19.2	18.4	6.5M
December 10, 2025	19.77	19.06	19.06	19.78	18.71	8.32M
December 09, 2025	21.19	19.63	19.63	21.3	19.53	11.01M
December 08, 2025	21.35	21.12	21.12	21.45	20.83	8.65M
December 05, 2025	21.14	21.25	21.25	21.5	21.05	9.92M
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

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