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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 03, 2025	11.17	10.71	10.71	11.24	10.71	1.77M
September 02, 2025	10.95	11.06	11.06	11.13	10.58	2.75M
September 01, 2025	10.9	10.95	10.95	11.22	10.71	2.5M
August 29, 2025	11.06	10.83	10.83	11.14	10.75	3.08M
August 28, 2025	11.23	11.12	11.12	11.51	10.62	3.98M
August 27, 2025	12	11.24	11.24	12.01	11.23	4.56M
August 26, 2025	11.72	12	12	12.12	11.59	2.62M
August 25, 2025	11.83	11.73	11.73	11.98	11.68	2.22M
August 22, 2025	11.79	11.83	11.83	11.83	11.59	2.55M
August 21, 2025	11.83	11.71	11.71	11.88	11.61	2.14M
August 20, 2025	11.75	11.8	11.8	11.8	11.57	1.99M
August 19, 2025	11.63	11.8	11.8	11.85	11.51	3.05M
August 18, 2025	11.68	11.63	11.63	11.85	11.6	3.05M
August 15, 2025	11.67	11.67	11.67	11.85	11.63	2.02M
August 14, 2025	12.21	11.66	11.66	12.21	11.61	2.99M
August 13, 2025	12.13	11.98	11.98	12.34	11.92	2.87M
August 12, 2025	12.24	12.14	12.14	12.33	12.06	3.5M
August 11, 2025	12.38	12.2	12.2	12.39	12.1	3.72M
August 08, 2025	11.88	12.37	12.37	12.68	11.78	6.85M
August 07, 2025	11.82	11.85	11.85	12.1	11.78	3.81M
August 06, 2025	11.75	11.78	11.78	11.85	11.63	2.82M
August 05, 2025	11.48	11.7	11.7	11.73	11.46	2.8M
August 04, 2025	11.35	11.49	11.49	11.49	11.12	3.12M
August 01, 2025	11.11	11.28	11.28	11.3	11.05	2.74M
July 31, 2025	11.11	11.17	11.17	11.39	11.1	2.49M
July 30, 2025	11.27	11.22	11.22	11.28	11.1	2.37M
July 29, 2025	11.33	11.23	11.23	11.38	11.13	2.32M
July 28, 2025	11.31	11.38	11.38	11.48	11.22	2.23M
July 25, 2025	11.28	11.26	11.26	11.33	11.09	2.15M
July 24, 2025	11.17	11.22	11.22	11.3	11.11	2.16M
July 23, 2025	11.22	11.14	11.14	11.25	11.05	2.78M
July 22, 2025	11.28	11.25	11.25	11.4	11.14	3.16M
July 21, 2025	11.05	11.22	11.22	11.39	11.05	4.22M
July 18, 2025	10.99	11.1	11.1	11.18	10.96	3.6M
July 17, 2025	10.9	10.91	10.91	11.11	10.84	4.45M
July 16, 2025	10.95	11.01	11.01	11.31	10.88	5.8M
July 15, 2025	11.32	10.87	10.87	11.32	10.76	7.5M
July 14, 2025	11.11	11.31	11.31	11.58	11.01	8.56M
July 11, 2025	12.38	11.22	11.22	12.5	11.06	15.23M
July 10, 2025	13.29	12.63	12.63	13.6	12.25	18.13M
July 09, 2025	10.5	12.55	12.55	12.55	10.37	10.95M
July 08, 2025	10.23	10.46	10.46	10.46	10.18	976,415
July 07, 2025	10.21	10.23	10.23	10.28	9.96	993,056

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