Chongqing Qin'an M&E PLC. - 603758.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	13.74	13.86	13.86	13.93	13.5	6.76M
September 04, 2025	13.91	13.8	13.8	14.18	13.5	9.12M
September 03, 2025	14.39	13.95	13.95	14.79	13.88	9.98M
September 02, 2025	14.03	14.38	14.38	14.72	14.03	15.19M
September 01, 2025	15.8	14.97	14.97	15.8	14.78	16.74M
August 29, 2025	15.76	15.5	15.5	15.99	15.27	10.19M
August 28, 2025	15.89	15.75	15.75	16.23	15.51	13.09M
August 27, 2025	15.77	15.89	15.89	16.55	15.69	22.32M
August 26, 2025	15.83	15.8	15.8	16.11	15.5	15.66M
August 25, 2025	16.75	15.96	15.96	16.8	15.69	22.74M
August 22, 2025	16.21	15.67	15.67	16.69	15.5	31.18M
August 21, 2025	15.2	16.3	16.3	16.7	15.19	34.51M
August 20, 2025	14.16	15.18	15.18	15.49	14.02	24.63M
August 19, 2025	13.89	14.19	14.19	14.47	13.6	14.44M
August 18, 2025	13.94	13.92	13.92	14.36	13.85	11.93M
August 15, 2025	13.82	13.88	13.88	14.17	13.8	8.51M
August 14, 2025	14.59	13.93	13.93	14.63	13.86	12.76M
August 13, 2025	14.16	14.58	14.58	14.69	14.1	12.01M
August 12, 2025	14.53	14.19	14.19	14.6	14.16	11.2M
August 11, 2025	13.84	14.58	14.58	14.91	13.73	21.11M
August 08, 2025	13.56	13.84	13.84	14.14	13.39	11.58M
August 07, 2025	13.53	13.57	13.57	13.71	13.42	5.08M
August 06, 2025	13.31	13.61	13.61	13.72	13.31	8M
August 05, 2025	13.27	13.45	13.45	13.69	13.27	8.83M
August 04, 2025	12.97	13.2	13.2	13.25	12.92	4.94M
August 01, 2025	13.15	13.03	13.03	13.25	13.03	5.66M
July 31, 2025	13.16	13.12	13.12	13.33	13.07	7.76M
July 30, 2025	13.83	13.3	13.3	13.83	13.15	14.63M
July 29, 2025	14.3	13.67	13.67	14.45	13.57	16.53M
July 28, 2025	13.86	14.34	14.34	14.65	13.75	19.95M
July 25, 2025	13.3	13.6	13.6	13.75	13.21	12.85M
July 24, 2025	13.7	13.25	13.25	13.88	13.25	18M
July 23, 2025	13.55	13.81	13.81	14	13.31	13.27M
July 22, 2025	14.08	13.57	13.57	14.12	13.4	14.01M
July 21, 2025	13.88	14.13	14.13	14.3	13.88	12.2M
July 18, 2025	14.15	13.94	13.94	14.19	13.73	10.57M
July 17, 2025	14.21	14.09	14.09	14.24	14.01	10.76M
July 16, 2025	13.7	14.14	14.14	14.83	13.64	19.42M
July 15, 2025	13.87	13.8	13.8	14.4	13.66	14.84M
July 14, 2025	14.58	14.09	14.09	14.65	13.86	20.89M
July 11, 2025	16	14.83	14.83	16	14.83	22.26M
July 10, 2025	16.48	16.48	16.48	16.48	16.48	0
July 09, 2025	16.48	16.48	16.48	16.48	16.48	0
July 08, 2025	16.48	16.48	16.48	16.48	16.48	0
July 07, 2025	16.48	16.48	16.48	16.48	16.48	0
July 04, 2025	16.48	16.48	16.48	16.48	16.48	0
July 03, 2025	16.48	16.48	16.48	16.48	16.48	0
July 02, 2025	16.48	16.48	16.48	16.48	16.48	0
July 01, 2025	16.48	16.48	16.48	16.48	16.48	0
June 30, 2025	16.48	16.48	16.48	16.48	16.48	0
June 27, 2025	15.35	16.48	16.48	16.81	15.3	25.41M
June 26, 2025	15.65	15.28	15.28	16.08	15.2	14.96M
June 25, 2025	15.39	15.65	15.65	16.19	15.35	16.8M
June 24, 2025	14.7	15.3	15.3	15.49	14.6	18.46M
June 23, 2025	13.75	14.74	14.74	14.88	13.62	17.65M
June 20, 2025	13.99	14	14	14.36	12.9	22.59M
June 19, 2025	14.7	13.89	13.89	15.08	13.88	19.29M
June 18, 2025	13.97	14.72	14.72	14.88	13.69	19.17M
June 17, 2025	14.03	14.11	14.11	14.11	13.75	11.29M
June 16, 2025	14.05	13.99	13.99	14.21	13.87	11.94M

Chongqing Qin'an M&E PLC. (603758.SS) SHH