Changqing Machinery Company Limited - 603768.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	12.16	12.17	12.17	12.32	12.08	2.05M
February 12, 2026	12.32	12.16	12.16	12.35	12.12	2.21M
February 11, 2026	12.27	12.3	12.3	12.34	12.2	2.07M
February 10, 2026	12.29	12.24	12.24	12.34	12.2	1.97M
February 09, 2026	12.23	12.25	12.25	12.3	12.15	2.43M
February 06, 2026	11.92	12.1	12.1	12.22	11.86	2.21M
February 05, 2026	12.07	11.97	11.97	12.11	11.97	1.75M
February 04, 2026	12	12.04	12.04	12.11	11.93	2.25M
February 03, 2026	11.7	11.93	11.93	11.95	11.64	2.9M
February 02, 2026	11.6	11.63	11.63	11.92	11.6	3.23M
January 30, 2026	11.5	11.71	11.71	11.73	11.46	2.97M
January 29, 2026	11.52	11.56	11.56	11.76	11.44	2.51M
January 28, 2026	11.8	11.6	11.6	11.84	11.59	2.34M
January 27, 2026	11.73	11.81	11.81	11.9	11.4	2.96M
January 26, 2026	12.19	11.81	11.81	12.19	11.69	3.42M
January 23, 2026	12.07	12.11	12.11	12.11	12.02	1.71M
January 22, 2026	12.04	12.07	12.07	12.09	11.97	1.75M
January 21, 2026	11.87	12.04	12.04	12.06	11.87	2.21M
January 20, 2026	11.92	11.98	11.98	12.08	11.86	2.78M
January 19, 2026	11.79	11.97	11.97	11.98	11.74	2.03M
January 16, 2026	11.7	11.79	11.79	11.89	11.69	2.16M
January 15, 2026	11.75	11.75	11.75	11.85	11.7	1.95M
January 14, 2026	11.9	11.82	11.82	11.99	11.62	2.88M
January 13, 2026	12.01	11.87	11.87	12.26	11.85	3.19M
January 12, 2026	11.78	11.91	11.91	11.93	11.75	2.45M
January 09, 2026	11.75	11.76	11.76	11.8	11.66	2.26M
January 08, 2026	11.54	11.76	11.76	11.77	11.51	2.11M
January 07, 2026	11.69	11.54	11.54	11.69	11.5	2.05M
January 06, 2026	11.7	11.69	11.69	11.85	11.66	2.84M
January 05, 2026	11.6	11.67	11.67	11.72	11.52	1.95M
December 31, 2025	11.7	11.6	11.6	11.7	11.37	1.57M
December 30, 2025	11.65	11.55	11.55	11.71	11.46	1.3M
December 29, 2025	11.78	11.68	11.68	11.78	11.38	1.53M
December 26, 2025	11.84	11.66	11.66	11.86	11.6	1.78M
December 25, 2025	11.74	11.81	11.81	11.84	11.61	1.32M
December 24, 2025	11.55	11.69	11.69	11.73	11.38	1.55M
December 23, 2025	11.69	11.5	11.5	11.69	11.45	1.47M
December 22, 2025	11.7	11.61	11.61	11.8	11.6	1.89M
December 19, 2025	11.43	11.64	11.64	11.73	11.41	2.29M
December 18, 2025	11.16	11.4	11.4	11.45	11.09	2.33M
December 17, 2025	11.27	11.2	11.2	11.43	10.98	2.26M
December 16, 2025	11.32	11.2	11.2	11.43	11.15	1.87M
December 15, 2025	11.2	11.32	11.32	11.39	11.06	1.35M
December 12, 2025	11.35	11.23	11.23	11.55	11.2	2.61M
December 11, 2025	11.63	11.35	11.35	11.67	11.35	2.33M
December 10, 2025	11.9	11.65	11.65	11.9	11.57	2.03M
December 09, 2025	11.82	11.73	11.73	11.94	11.7	1.46M
December 08, 2025	11.83	11.86	11.86	11.99	11.78	1.87M
December 05, 2025	11.68	11.8	11.8	11.87	11.52	2.32M
December 04, 2025	11.95	11.66	11.66	12.02	11.65	1.88M
December 03, 2025	12	11.9	11.9	12.07	11.85	2.13M
December 02, 2025	12.1	12	12	12.15	11.9	2.51M
December 01, 2025	12.16	12.14	12.14	12.36	12.12	2.43M
November 28, 2025	11.85	12.15	12.15	12.16	11.85	1.88M
November 27, 2025	11.84	11.94	11.94	12.02	11.84	1.95M
November 26, 2025	12.03	11.85	11.85	12.22	11.83	2.13M
November 25, 2025	11.93	12.02	12.02	12.22	11.93	2.07M
November 24, 2025	11.85	11.94	11.94	12.05	11.73	2.76M
November 21, 2025	12.31	11.79	11.79	12.39	11.76	3.28M
November 20, 2025	12.47	12.3	12.3	12.49	12.21	2.04M

Changqing Machinery Company Limited (603768.SS) SHH