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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	12.84	12.81	12.81	12.97	12.78	3.81M
August 15, 2025	12.62	12.8	12.8	12.9	12.62	3.57M
August 14, 2025	13.04	12.63	12.63	13.12	12.62	4.75M
August 13, 2025	12.94	13.05	13.05	13.09	12.89	4.08M
August 12, 2025	13.1	12.94	12.94	13.15	12.93	2.75M
August 11, 2025	12.98	13.11	13.11	13.13	12.93	4.08M
August 08, 2025	12.91	12.95	12.95	12.99	12.75	3.27M
August 07, 2025	13.06	12.93	12.93	13.15	12.92	3.53M
August 06, 2025	13	13.07	13.07	13.15	12.91	5.78M
August 05, 2025	12.89	12.97	12.97	13.21	12.89	4.97M
August 04, 2025	12.48	12.85	12.85	12.86	12.39	6.11M
August 01, 2025	12.81	12.57	12.57	12.9	12.48	7.19M
July 31, 2025	12.68	12.7	12.7	12.82	12.6	5.15M
July 30, 2025	12.78	12.69	12.69	12.88	12.63	3.56M
July 29, 2025	12.71	12.78	12.78	12.97	12.62	4.65M
July 28, 2025	12.83	12.87	12.87	13.14	12.77	5.46M
July 25, 2025	12.8	12.76	12.76	12.89	12.74	4.24M
July 24, 2025	12.62	12.8	12.8	12.94	12.6	3.61M
July 23, 2025	12.81	12.61	12.61	12.81	12.61	3.1M
July 22, 2025	13.04	12.76	12.76	13.15	12.7	4.12M
July 21, 2025	12.64	12.87	12.87	12.94	12.64	3.77M
July 18, 2025	12.9	12.67	12.67	12.91	12.55	4.44M
July 17, 2025	12.64	12.88	12.88	12.94	12.57	5.17M
July 16, 2025	12.29	12.63	12.63	12.74	12.24	7.55M
July 15, 2025	12.5	12.33	12.33	12.69	11.99	10.21M
July 14, 2025	12.87	12.96	12.96	13.14	12.81	4.53M
July 11, 2025	12.81	12.87	12.87	12.93	12.73	3.36M
July 10, 2025	12.71	12.84	12.84	12.84	12.6	3.51M
July 09, 2025	12.86	12.7	12.7	12.9	12.65	3.39M
July 08, 2025	12.45	12.82	12.82	12.84	12.45	5.3M
July 07, 2025	12.32	12.53	12.53	12.75	12.26	3.47M
July 04, 2025	12.71	12.35	12.35	12.77	12.35	4.98M
July 03, 2025	12.85	12.78	12.72	12.87	12.69	3.78M
July 02, 2025	12.82	12.87	12.81	12.92	12.62	4.32M
July 01, 2025	12.87	12.83	12.77	13.1	12.68	4.69M
June 30, 2025	12.62	12.86	12.8	12.94	12.56	4.8M
June 27, 2025	12.85	12.67	12.61	12.92	12.59	4.89M
June 26, 2025	13.07	12.77	12.71	13.11	12.74	5.83M
June 25, 2025	13.1	13.07	13.01	13.22	12.95	5.72M
June 24, 2025	12.98	13.09	13.03	13.17	12.85	6.1M
June 23, 2025	12.45	12.78	12.78	12.84	12.28	5.32M
June 20, 2025	13.18	12.8	12.8	13.7	12.8	9.61M
June 19, 2025	13.16	13.23	13.23	13.8	12.93	10.22M
June 18, 2025	13.03	13.05	13.05	13.29	12.78	7.37M
June 17, 2025	13.3	13.22	13.22	13.35	12.85	8.73M
June 16, 2025	13.17	13.35	13.35	13.48	12.8	8.5M
June 13, 2025	13.68	13.28	13.28	13.93	13.23	14.35M
June 12, 2025	13.65	14.03	14.03	14.15	13.45	22.4M
June 11, 2025	12.98	13.68	13.68	14.19	12.98	24.3M
June 10, 2025	13.24	12.9	12.9	13.26	12.63	7.65M
June 09, 2025	13.15	13.28	13.28	13.64	13.09	7.39M
June 06, 2025	13.03	13.15	13.15	13.21	12.92	5.42M
June 05, 2025	13.31	13.03	13.03	13.42	12.88	8.78M
June 04, 2025	13.62	13.38	13.38	13.71	13.21	8.55M
June 03, 2025	13.28	13.54	13.54	13.65	13.11	12.39M
May 30, 2025	13.48	13.48	13.48	14.07	13.23	17.05M
May 29, 2025	13.58	13.54	13.54	13.93	13.51	11.96M
May 28, 2025	13.73	13.6	13.6	13.9	13.41	19.15M
May 27, 2025	12.64	13.86	13.86	13.86	12.38	18.73M
May 26, 2025	12.81	12.6	12.6	12.81	12.47	8.13M

Changqing Machinery Company Limited (603768.SS) SHH