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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	12.11	12.26	12.26	12.38	12.02	1.84M
February 12, 2026	12.27	12.07	12.07	12.29	11.94	2.07M
February 11, 2026	12.14	12.28	12.28	12.29	12.02	1.41M
February 10, 2026	12.06	12.15	12.15	12.26	11.98	1.74M
February 09, 2026	12	12.09	12.09	12.14	11.86	1.59M
February 06, 2026	11.68	11.94	11.94	11.99	11.56	1.46M
February 05, 2026	11.71	11.76	11.76	11.96	11.59	1.68M
February 04, 2026	11.83	11.7	11.7	11.94	11.62	1.56M
February 03, 2026	11.61	11.83	11.83	11.85	11.49	2.2M
February 02, 2026	11.46	11.35	11.35	11.77	11.35	2.48M
January 30, 2026	11.18	11.46	11.46	11.56	11.15	2.26M
January 29, 2026	11.48	11.34	11.34	11.68	11.19	1.86M
January 28, 2026	11.66	11.51	11.51	11.7	11.41	1.59M
January 27, 2026	11.56	11.62	11.62	11.77	11.22	2.5M
January 26, 2026	12.12	11.58	11.58	12.15	11.52	2.47M
January 23, 2026	11.78	11.9	11.9	11.91	11.67	1.54M
January 22, 2026	11.59	11.77	11.77	11.86	11.58	1.62M
January 21, 2026	11.27	11.58	11.58	11.63	11.22	1.77M
January 20, 2026	11.5	11.41	11.41	11.63	11.26	2.21M
January 19, 2026	11.01	11.51	11.51	11.55	11.01	2.45M
January 16, 2026	11.16	11.08	11.08	11.26	10.92	2.04M
January 15, 2026	11.18	11.16	11.16	11.28	10.95	2.41M
January 14, 2026	11.19	11.28	11.28	11.55	11.04	2.13M
January 13, 2026	11.32	11.14	11.14	11.32	10.96	2.08M
January 12, 2026	10.91	11.24	11.24	11.24	10.86	2.26M
January 09, 2026	10.99	10.91	10.91	11.02	10.77	1.6M
January 08, 2026	10.44	10.92	10.92	10.94	10.41	2.41M
January 07, 2026	10.7	10.44	10.44	10.73	10.44	1.84M
January 06, 2026	10.88	10.7	10.7	10.97	10.7	1.94M
January 05, 2026	10.88	10.88	10.88	10.99	10.7	2.27M
December 31, 2025	10.71	10.77	10.77	10.78	10.46	1.2M
December 30, 2025	10.85	10.63	10.63	10.88	10.6	1.39M
December 29, 2025	10.6	10.75	10.75	10.78	10.51	1.39M
December 26, 2025	10.82	10.6	10.6	10.85	10.58	1.38M
December 25, 2025	10.77	10.77	10.77	10.8	10.55	1.75M
December 24, 2025	10.44	10.65	10.65	10.7	10.33	1.46M
December 23, 2025	10.67	10.39	10.39	10.77	10.33	2.28M
December 22, 2025	10.77	10.67	10.67	10.9	10.67	1.75M
December 19, 2025	10.48	10.7	10.7	10.74	10.44	1.48M
December 18, 2025	10.01	10.46	10.46	10.54	10.01	2.11M
December 17, 2025	10.22	10.13	10.13	10.33	9.95	2.03M
December 16, 2025	10.43	10.16	10.16	10.54	10.13	1.53M
December 15, 2025	10.28	10.48	10.48	10.56	10.14	2.54M
December 12, 2025	10.44	10.36	10.36	10.7	10.28	1.78M
December 11, 2025	10.81	10.47	10.47	10.88	10.42	2.16M
December 10, 2025	11.05	10.75	10.75	11.21	10.75	1.73M
December 09, 2025	11.37	11.1	11.1	11.37	11.08	1.25M
December 08, 2025	11.2	11.32	11.32	11.4	11.19	1.75M
December 05, 2025	11	11.15	11.15	11.22	10.8	1.62M
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

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