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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	12.35	12.42	12.42	12.47	12.3	1.64M
November 06, 2025	12.47	12.41	12.41	12.47	12.32	1.96M
November 05, 2025	12.28	12.44	12.44	12.49	12.21	2.3M
November 04, 2025	12.34	12.3	12.3	12.34	12.15	2.1M
November 03, 2025	12.25	12.28	12.28	12.39	12.18	2.55M
October 31, 2025	11.96	12.28	12.28	12.31	11.91	2.93M
October 30, 2025	12.12	12.1	12.1	12.21	12	2.36M
October 29, 2025	12.26	12.11	12.11	12.29	12.06	1.98M
October 28, 2025	12.28	12.26	12.26	12.38	12.2	1.77M
October 27, 2025	12.24	12.27	12.27	12.39	12.13	2.16M
October 24, 2025	12.23	12.21	12.21	12.36	12.12	2.67M
October 23, 2025	12.06	12.19	12.19	12.19	11.9	2.12M
October 22, 2025	11.99	12.06	12.06	12.16	11.94	2.09M
October 21, 2025	11.82	11.99	11.99	12.03	11.8	2.02M
October 20, 2025	11.7	11.83	11.83	11.85	11.68	1.79M
October 17, 2025	11.88	11.6	11.6	11.89	11.6	2.45M
October 16, 2025	12.03	11.89	11.89	12.06	11.85	2.28M
October 15, 2025	11.94	12.06	12.06	12.12	11.91	3.04M
October 14, 2025	12.06	11.98	11.98	12.18	11.88	2.21M
October 13, 2025	11.78	12.02	12.02	12.08	11.55	3.26M
October 10, 2025	12.16	12.22	12.22	12.37	12.08	2.55M
October 09, 2025	12.22	12.15	12.15	12.26	12.02	3.24M
September 30, 2025	12.43	12.21	12.21	12.49	12.21	2.51M
September 29, 2025	12.2	12.44	12.44	12.51	12.09	3.02M
September 26, 2025	12.18	12.28	12.28	12.44	12.08	2.61M
September 25, 2025	12.47	12.22	12.22	12.55	12.14	3.37M
September 24, 2025	12.56	12.47	12.47	12.56	12.3	3.34M
September 23, 2025	12.41	12.55	12.55	12.64	12.04	4.84M
September 22, 2025	12.48	12.41	12.41	12.56	12.35	2.39M
September 19, 2025	12.7	12.46	12.46	12.7	12.31	3.66M
September 18, 2025	13	12.68	12.68	13.06	12.58	4.23M
September 17, 2025	13.01	12.97	12.97	13.09	12.93	3.19M
September 16, 2025	12.8	13	13	13.03	12.8	3.48M
September 15, 2025	12.8	12.8	12.8	13.03	12.78	3.05M
September 12, 2025	12.93	12.8	12.8	12.93	12.77	1.97M
September 11, 2025	12.91	12.92	12.92	12.97	12.72	3.06M
September 10, 2025	12.85	12.91	12.91	13.1	12.76	3.58M
September 09, 2025	12.7	12.85	12.85	12.99	12.63	5.45M
September 08, 2025	12.6	12.74	12.74	12.83	12.49	3.76M
September 05, 2025	12.29	12.48	12.48	12.52	12.21	2.86M
September 04, 2025	12.21	12.3	12.3	12.41	12.13	3.61M
September 03, 2025	12.69	12.21	12.21	12.74	12.14	4.03M
September 02, 2025	12.69	12.67	12.67	12.8	12.34	5.01M
September 01, 2025	12.64	12.68	12.68	12.85	12.46	4.05M
August 29, 2025	12.85	12.64	12.64	12.86	12.58	3.52M
August 28, 2025	12.81	12.85	12.85	13.1	12.36	6.8M
August 27, 2025	13.19	12.8	12.8	13.27	12.76	5.73M
August 26, 2025	13.08	13.19	13.19	13.27	13.01	4.23M
August 25, 2025	13.12	13.1	13.1	13.19	13.01	4.76M
August 22, 2025	13.19	13.12	13.12	13.24	13.02	3.57M
August 21, 2025	13.23	13.2	13.2	13.4	13.08	4.39M
August 20, 2025	13.08	13.22	13.22	13.22	12.95	5.77M
August 19, 2025	12.81	13.09	13.09	13.09	12.75	5.32M
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

Changqing Machinery Company Limited (603768.SS) SHH