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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	14.99	14.41	14.41	15.45	14.34	13.23M
October 16, 2025	16.51	14.86	14.86	16.55	14.86	25.07M
October 15, 2025	15.75	16.51	16.51	17.17	15.75	19.17M
October 14, 2025	16.1	15.81	15.81	16.75	15.61	13.01M
October 13, 2025	15.65	16.1	16.1	16.3	15.41	14.62M
October 10, 2025	15.48	16.39	16.39	16.96	15.46	23.55M
October 09, 2025	15.61	15.42	15.42	15.76	15.16	8.88M
September 30, 2025	15.8	15.6	15.6	16.2	15.59	8.65M
September 29, 2025	16.38	15.92	15.92	16.88	15.85	10.54M
September 26, 2025	16.88	16.36	16.36	17	16.33	10.28M
September 25, 2025	16.1	16.9	16.9	17.48	16.05	15.31M
September 24, 2025	15.94	16.1	16.1	16.19	15.63	9.05M
September 23, 2025	15.62	15.94	15.94	15.97	15.31	8.24M
September 22, 2025	15.91	15.77	15.77	16.1	15.63	7.58M
September 19, 2025	15.72	15.94	15.94	16.64	15.41	16.6M
September 18, 2025	16.14	15.67	15.67	16.36	15.38	16.36M
September 17, 2025	15.41	16.3	16.3	16.65	15.3	24.88M
September 16, 2025	15.26	15.33	15.33	15.5	15.2	7.77M
September 15, 2025	14.87	15.28	15.28	15.6	14.77	12.93M
September 12, 2025	14.89	14.87	14.87	15.19	14.78	7.56M
September 11, 2025	14.76	14.94	14.94	15.07	14.66	8.03M
September 10, 2025	14.45	14.91	14.91	15.27	14.45	10.65M
September 09, 2025	14.91	14.6	14.6	15.15	14.52	8.74M
September 08, 2025	13.86	14.9	14.9	15.17	13.72	16.48M
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

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