Quick Intelligent Equipment Co.,Ltd. (SHA:603203)
China
· Delayed Price · Currency is CNY 40.55
+0.64 (1.60%)
Mar 6, 2026, 3:00 PM CST
SHA:603203 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 39.32 | 41.35 | 39.28 | 40.55 | 40.55 | 1.60% | 5,514,460 |
| Mar 5, 2026 | 38.86 | 40.25 | 37.98 | 39.91 | 39.91 | 4.97% | 5,956,514 |
| Mar 4, 2026 | 37.00 | 38.30 | 36.68 | 38.02 | 38.02 | 0.13% | 3,012,423 |
| Mar 3, 2026 | 39.09 | 39.55 | 37.60 | 37.97 | 37.97 | -2.87% | 4,387,309 |
| Mar 2, 2026 | 38.75 | 39.90 | 38.60 | 39.09 | 39.09 | -1.54% | 3,745,086 |
| Feb 27, 2026 | 41.00 | 41.00 | 39.01 | 39.70 | 39.70 | -3.50% | 3,747,920 |
| Feb 26, 2026 | 39.42 | 41.35 | 39.42 | 41.14 | 41.14 | 4.36% | 4,672,173 |
| Feb 25, 2026 | 39.11 | 39.60 | 38.41 | 39.42 | 39.42 | 0.79% | 3,157,682 |
| Feb 24, 2026 | 39.98 | 40.00 | 38.81 | 39.11 | 39.11 | -0.18% | 3,098,646 |
| Feb 13, 2026 | 38.70 | 39.90 | 38.50 | 39.18 | 39.18 | 0.44% | 3,127,531 |
| Feb 12, 2026 | 38.46 | 39.49 | 38.30 | 39.01 | 39.01 | 1.43% | 2,603,520 |
| Feb 11, 2026 | 38.33 | 39.55 | 38.03 | 38.46 | 38.46 | 0.31% | 2,642,507 |
| Feb 10, 2026 | 37.89 | 38.55 | 37.56 | 38.34 | 38.34 | 1.24% | 2,584,776 |
| Feb 9, 2026 | 37.32 | 38.30 | 37.32 | 37.87 | 37.87 | 3.73% | 3,673,209 |
| Feb 6, 2026 | 36.00 | 37.16 | 35.86 | 36.51 | 36.51 | 1.05% | 2,192,160 |
| Feb 5, 2026 | 36.81 | 37.06 | 36.00 | 36.13 | 36.13 | -2.75% | 2,746,308 |
| Feb 4, 2026 | 38.00 | 38.28 | 36.81 | 37.15 | 37.15 | -3.15% | 3,650,294 |
| Feb 3, 2026 | 37.10 | 38.48 | 36.95 | 38.36 | 38.36 | 4.64% | 4,187,051 |
| Feb 2, 2026 | 37.50 | 38.22 | 36.58 | 36.66 | 36.66 | -2.76% | 3,227,223 |
| Jan 30, 2026 | 36.12 | 38.30 | 36.00 | 37.70 | 37.70 | 3.06% | 4,607,862 |
| Jan 29, 2026 | 38.01 | 38.20 | 36.42 | 36.58 | 36.58 | -4.17% | 4,859,108 |
| Jan 28, 2026 | 38.84 | 39.19 | 37.85 | 38.17 | 38.17 | -2.18% | 3,989,801 |
| Jan 27, 2026 | 39.03 | 39.38 | 37.59 | 39.02 | 39.02 | -0.81% | 5,390,482 |
| Jan 26, 2026 | 39.75 | 40.27 | 39.16 | 39.34 | 39.34 | -1.65% | 4,027,263 |
| Jan 23, 2026 | 40.71 | 41.40 | 39.61 | 40.00 | 40.00 | -0.79% | 4,852,267 |
| Jan 22, 2026 | 41.50 | 41.99 | 39.50 | 40.32 | 40.32 | -1.25% | 8,651,967 |
| Jan 21, 2026 | 36.80 | 40.83 | 36.50 | 40.83 | 40.83 | 9.99% | 7,659,386 |
| Jan 20, 2026 | 38.43 | 38.43 | 36.72 | 37.12 | 37.12 | -4.35% | 6,130,062 |
| Jan 19, 2026 | 38.01 | 39.21 | 37.71 | 38.81 | 38.81 | 2.02% | 5,710,911 |
| Jan 16, 2026 | 37.39 | 38.50 | 36.70 | 38.04 | 38.04 | 2.40% | 6,570,840 |
| Jan 15, 2026 | 36.05 | 37.18 | 36.00 | 37.15 | 37.15 | 2.57% | 5,942,962 |
| Jan 14, 2026 | 36.38 | 36.91 | 35.63 | 36.22 | 36.22 | 0.33% | 5,542,600 |
| Jan 13, 2026 | 36.58 | 36.88 | 35.81 | 36.10 | 36.10 | -1.58% | 4,062,904 |
| Jan 12, 2026 | 36.75 | 36.92 | 36.15 | 36.68 | 36.68 | - | 4,142,096 |
| Jan 9, 2026 | 36.09 | 36.75 | 36.09 | 36.68 | 36.68 | - | 3,758,564 |
| Jan 8, 2026 | 37.51 | 37.68 | 36.23 | 36.68 | 36.68 | -1.48% | 5,487,846 |
| Jan 7, 2026 | 36.73 | 37.63 | 36.50 | 37.23 | 37.23 | 1.36% | 5,314,706 |
| Jan 6, 2026 | 36.80 | 37.14 | 36.43 | 36.73 | 36.73 | -0.11% | 4,259,396 |
| Jan 5, 2026 | 36.60 | 37.20 | 36.41 | 36.77 | 36.77 | 0.44% | 4,805,859 |
| Dec 31, 2025 | 37.44 | 38.10 | 36.52 | 36.61 | 36.61 | -2.19% | 4,280,050 |
| Dec 30, 2025 | 36.34 | 38.20 | 36.34 | 37.43 | 37.43 | 1.77% | 6,925,933 |
| Dec 29, 2025 | 37.58 | 37.88 | 36.00 | 36.78 | 36.78 | -1.87% | 7,766,415 |
| Dec 26, 2025 | 38.14 | 38.54 | 36.98 | 37.48 | 37.48 | -2.45% | 9,695,134 |
| Dec 25, 2025 | 37.00 | 38.72 | 37.00 | 38.42 | 38.42 | 1.77% | 12,524,840 |
| Dec 24, 2025 | 37.55 | 38.99 | 36.83 | 37.75 | 37.75 | 5.65% | 19,629,580 |
| Dec 23, 2025 | 32.78 | 35.73 | 32.49 | 35.73 | 35.73 | 10.01% | 11,058,940 |
| Dec 22, 2025 | 30.51 | 32.64 | 30.51 | 32.48 | 32.48 | 6.49% | 5,235,343 |
| Dec 19, 2025 | 30.30 | 30.66 | 30.28 | 30.50 | 30.50 | 0.79% | 1,755,273 |
| Dec 18, 2025 | 30.49 | 31.20 | 30.15 | 30.26 | 30.26 | -2.39% | 2,408,519 |
| Dec 17, 2025 | 30.00 | 31.20 | 29.53 | 31.00 | 31.00 | 2.24% | 3,077,659 |
| Dec 16, 2025 | 30.66 | 30.75 | 29.79 | 30.32 | 30.32 | -1.21% | 2,449,106 |
| Dec 15, 2025 | 30.30 | 31.06 | 30.00 | 30.69 | 30.69 | 1.29% | 2,297,100 |
| Dec 12, 2025 | 30.30 | 30.40 | 29.80 | 30.30 | 30.30 | 0.36% | 1,123,818 |
| Dec 11, 2025 | 30.57 | 30.65 | 30.10 | 30.19 | 30.19 | -1.08% | 1,046,800 |
| Dec 10, 2025 | 30.57 | 30.69 | 30.20 | 30.52 | 30.52 | -0.03% | 1,151,560 |
| Dec 9, 2025 | 30.60 | 30.98 | 30.48 | 30.53 | 30.53 | -0.26% | 1,177,691 |
| Dec 8, 2025 | 30.42 | 30.77 | 30.24 | 30.61 | 30.61 | 0.66% | 1,331,254 |
| Dec 5, 2025 | 30.06 | 30.43 | 29.92 | 30.41 | 30.41 | 0.83% | 1,121,103 |
| Dec 4, 2025 | 30.26 | 30.48 | 29.82 | 30.16 | 30.16 | -0.36% | 1,217,000 |
| Dec 3, 2025 | 30.37 | 30.82 | 30.18 | 30.27 | 30.27 | -0.46% | 1,194,022 |
| Dec 2, 2025 | 30.25 | 30.75 | 30.10 | 30.41 | 30.41 | -0.23% | 1,594,537 |
| Dec 1, 2025 | 30.60 | 30.98 | 30.11 | 30.48 | 30.48 | -0.85% | 1,908,864 |
| Nov 28, 2025 | 29.38 | 30.78 | 29.38 | 30.74 | 30.74 | 3.64% | 2,448,211 |
| Nov 27, 2025 | 29.07 | 30.50 | 29.04 | 29.66 | 29.66 | 2.42% | 2,854,520 |
| Nov 26, 2025 | 29.00 | 29.40 | 28.84 | 28.96 | 28.96 | -0.75% | 1,040,799 |
| Nov 25, 2025 | 29.05 | 29.78 | 29.00 | 29.18 | 29.18 | 0.97% | 1,175,400 |
| Nov 24, 2025 | 29.10 | 29.22 | 28.58 | 28.90 | 28.90 | 0.35% | 1,427,330 |
| Nov 21, 2025 | 29.42 | 29.76 | 28.80 | 28.80 | 28.80 | -3.00% | 1,884,337 |
| Nov 20, 2025 | 30.10 | 30.86 | 29.60 | 29.69 | 29.69 | -0.97% | 1,723,160 |
| Nov 19, 2025 | 30.30 | 31.05 | 29.90 | 29.98 | 29.98 | -1.96% | 1,690,628 |
| Nov 18, 2025 | 30.30 | 30.83 | 30.25 | 30.58 | 30.58 | -0.07% | 1,488,840 |
| Nov 17, 2025 | 30.60 | 30.98 | 30.30 | 30.60 | 30.60 | -0.58% | 1,519,425 |
| Nov 14, 2025 | 31.03 | 31.38 | 30.55 | 30.78 | 30.78 | -0.71% | 1,377,865 |
| Nov 13, 2025 | 31.28 | 31.34 | 30.88 | 31.00 | 31.00 | -0.42% | 2,079,300 |
| Nov 12, 2025 | 31.63 | 32.01 | 31.02 | 31.13 | 31.13 | -1.80% | 1,702,641 |
| Nov 11, 2025 | 32.60 | 32.76 | 31.70 | 31.70 | 31.70 | -2.31% | 2,053,952 |
| Nov 10, 2025 | 32.14 | 32.73 | 32.14 | 32.45 | 32.45 | 0.37% | 1,897,188 |
| Nov 7, 2025 | 32.70 | 32.70 | 32.07 | 32.33 | 32.33 | -0.86% | 1,964,032 |
| Nov 6, 2025 | 31.82 | 32.81 | 31.82 | 32.61 | 32.61 | 1.87% | 1,953,338 |
| Nov 5, 2025 | 31.90 | 32.29 | 31.40 | 32.01 | 32.01 | -0.25% | 2,230,088 |
| Nov 4, 2025 | 32.74 | 32.99 | 31.86 | 32.09 | 32.09 | -2.22% | 2,462,666 |
| Nov 3, 2025 | 32.22 | 33.16 | 32.22 | 32.82 | 32.82 | 0.80% | 3,865,295 |
| Oct 31, 2025 | 32.50 | 33.49 | 32.00 | 32.56 | 32.56 | 1.88% | 5,711,450 |
| Oct 30, 2025 | 31.37 | 32.18 | 31.05 | 31.96 | 31.96 | 1.72% | 3,432,700 |
| Oct 29, 2025 | 31.00 | 31.46 | 31.00 | 31.42 | 31.42 | 0.58% | 1,371,320 |
| Oct 28, 2025 | 31.02 | 31.49 | 30.67 | 31.24 | 31.24 | 1.00% | 1,581,330 |
| Oct 27, 2025 | 31.00 | 31.42 | 30.64 | 30.93 | 30.93 | 0.62% | 1,987,401 |
| Oct 24, 2025 | 30.40 | 30.92 | 30.05 | 30.74 | 30.74 | 2.13% | 2,050,600 |
| Oct 23, 2025 | 29.62 | 30.16 | 29.29 | 30.10 | 30.10 | 0.53% | 1,874,536 |
| Oct 22, 2025 | 30.22 | 30.50 | 29.70 | 29.94 | 29.94 | -1.02% | 2,178,740 |
| Oct 21, 2025 | 29.85 | 30.25 | 29.43 | 30.25 | 30.25 | 2.79% | 2,652,060 |
| Oct 20, 2025 | 29.50 | 29.67 | 29.16 | 29.43 | 29.43 | 1.62% | 2,297,220 |
| Oct 17, 2025 | 30.11 | 30.49 | 28.88 | 28.96 | 28.96 | -4.61% | 3,809,080 |
| Oct 16, 2025 | 31.08 | 31.11 | 30.23 | 30.36 | 30.36 | -2.29% | 2,209,200 |
| Oct 15, 2025 | 30.15 | 31.18 | 29.65 | 31.07 | 31.07 | 3.53% | 2,781,388 |
| Oct 14, 2025 | 31.35 | 31.60 | 29.88 | 30.01 | 30.01 | -3.29% | 3,371,960 |
| Oct 13, 2025 | 29.81 | 31.25 | 29.70 | 31.03 | 31.03 | -2.57% | 3,687,794 |
| Oct 10, 2025 | 32.78 | 32.78 | 31.78 | 31.85 | 31.85 | -2.60% | 3,257,914 |
| Oct 9, 2025 | 32.88 | 33.49 | 32.57 | 32.70 | 32.70 | -0.09% | 3,327,393 |
| Sep 30, 2025 | 33.40 | 33.40 | 32.67 | 32.73 | 32.73 | -2.06% | 2,752,360 |