Chengdu Qinchuan IoT Technology Co., Ltd. - 688528.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	11.25	10.98	10.98	11.25	10.91	1.81M
December 03, 2025	11.28	11.2	11.2	11.45	11.13	1.51M
December 02, 2025	11.48	11.28	11.28	11.58	11.14	2.03M
December 01, 2025	11.58	11.42	11.42	11.78	11.4	1.46M
November 28, 2025	11.3	11.58	11.58	11.74	11.21	1.8M
November 27, 2025	11.09	11.29	11.29	11.35	11.09	1.46M
November 26, 2025	11.29	11.12	11.12	11.44	11.09	1.57M
November 25, 2025	11.28	11.28	11.28	11.53	11.2	1.69M
November 24, 2025	11.18	11.17	11.17	11.31	10.99	2.13M
November 21, 2025	11.43	11.09	11.09	11.77	11.03	2.61M
November 20, 2025	11.53	11.57	11.57	11.85	11.36	2.11M
November 19, 2025	12.25	11.58	11.58	12.25	11.54	2.4M
November 18, 2025	12.21	12.21	12.21	12.22	12.03	1.91M
November 17, 2025	12.41	12.19	12.19	12.42	12.03	1.34M
November 14, 2025	12.22	12.27	12.27	12.4	12.11	1.58M
November 13, 2025	12.33	12.14	12.14	12.38	12.13	1.47M
November 12, 2025	12.36	12.27	12.27	12.49	12.23	1.39M
November 11, 2025	12.36	12.43	12.43	12.59	12.3	1.63M
November 10, 2025	12.68	12.39	12.39	12.69	12.37	1.57M
November 07, 2025	12.43	12.46	12.46	12.55	12.35	1.51M
November 06, 2025	12.37	12.54	12.54	12.63	12.37	1.31M
November 05, 2025	12.4	12.56	12.56	12.62	12.31	1.75M
November 04, 2025	12.6	12.57	12.57	12.73	12.45	1.41M
November 03, 2025	12.35	12.57	12.57	12.63	12.3	2.36M
October 31, 2025	12.22	12.39	12.39	12.5	12.21	1.96M
October 30, 2025	12.31	12.23	12.23	12.35	12.13	1.62M
October 29, 2025	12.44	12.31	12.31	12.72	12.2	2.28M
October 28, 2025	12.69	12.47	12.47	12.86	12.45	1.77M
October 27, 2025	12.56	12.7	12.7	12.74	12.37	2.72M
October 24, 2025	12.33	12.6	12.6	12.76	12.26	3.91M
October 23, 2025	12.22	12.32	12.32	12.4	12.02	2.66M
October 22, 2025	12.3	12.29	12.29	12.35	12.12	2.16M
October 21, 2025	12.43	12.3	12.3	12.43	12.1	3.83M
October 20, 2025	11.76	12.26	12.26	12.32	11.69	5.59M
October 17, 2025	11.88	11.56	11.56	11.93	11.5	3.84M
October 16, 2025	12.08	11.85	11.85	12.39	11.83	4.54M
October 15, 2025	11.74	11.94	11.94	12.05	11.74	1.97M
October 14, 2025	11.88	11.72	11.72	12.13	11.71	2.53M
October 13, 2025	11.57	11.89	11.89	11.92	11.03	3.83M
October 10, 2025	11.96	11.87	11.87	12.19	11.77	1.99M
October 09, 2025	12.15	11.96	11.96	12.42	11.87	3.91M
September 30, 2025	12.26	12.06	12.06	12.31	11.96	3.02M
September 29, 2025	11.99	12.32	12.32	12.33	11.7	3.09M
September 26, 2025	12.19	11.98	11.98	12.19	11.75	2.22M
September 25, 2025	12.22	11.99	11.99	12.31	11.89	2.72M
September 24, 2025	11.48	12.13	12.13	12.16	11.48	2.71M
September 23, 2025	11.97	11.75	11.75	11.98	11.2	3.14M
September 22, 2025	12.13	11.86	11.86	12.13	11.74	3.15M
September 19, 2025	12.32	12.05	12.05	12.78	11.8	4.23M
September 18, 2025	12.17	12.36	12.36	12.48	12	3.98M
September 17, 2025	11.93	12.24	12.24	12.37	11.84	3.33M
September 16, 2025	11.64	11.93	11.93	11.99	11.52	2.48M
September 15, 2025	11.66	11.59	11.59	11.76	11.44	1.88M
September 12, 2025	11.58	11.63	11.63	11.7	11.48	2M
September 11, 2025	11.59	11.54	11.54	11.6	11.26	2.39M
September 10, 2025	11.5	11.52	11.52	11.55	11.37	1.34M
September 09, 2025	11.54	11.52	11.52	11.55	11.25	2.22M
September 08, 2025	11.19	11.42	11.42	11.46	11.1	2.01M
September 05, 2025	10.9	11.08	11.08	11.08	10.71	2.1M
September 04, 2025	10.71	10.85	10.85	11.17	10.69	2.91M

Chengdu Qinchuan IoT Technology Co., Ltd. (688528.SS) SHH