Quick Intelligent Equipment Co.,Ltd. (SHA:603203)
China
· Delayed Price · Currency is CNY 46.85
+0.17 (0.36%)
Apr 29, 2026, 3:00 PM CST
SHA:603203 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 45.78 | 48.22 | 45.78 | 46.85 | 46.85 | 0.36% | 5,926,240 |
| Apr 28, 2026 | 47.63 | 47.83 | 46.24 | 46.68 | 46.68 | -3.25% | 6,325,574 |
| Apr 27, 2026 | 46.84 | 49.28 | 46.19 | 48.25 | 48.25 | 5.07% | 10,329,300 |
| Apr 24, 2026 | 45.01 | 47.10 | 44.72 | 45.92 | 45.92 | 1.41% | 7,578,968 |
| Apr 23, 2026 | 46.60 | 46.88 | 44.70 | 45.28 | 45.28 | -3.66% | 8,061,204 |
| Apr 22, 2026 | 45.65 | 47.80 | 45.65 | 47.00 | 47.00 | 1.49% | 9,986,750 |
| Apr 21, 2026 | 46.02 | 47.50 | 45.10 | 46.31 | 46.31 | 0.17% | 7,729,034 |
| Apr 20, 2026 | 48.25 | 48.50 | 45.47 | 46.23 | 46.23 | -4.19% | 10,029,560 |
| Apr 17, 2026 | 44.11 | 48.25 | 44.03 | 48.25 | 48.25 | 10.01% | 8,097,001 |
| Apr 16, 2026 | 43.08 | 44.03 | 42.66 | 43.86 | 43.86 | 1.79% | 4,754,736 |
| Apr 15, 2026 | 43.98 | 44.34 | 42.89 | 43.09 | 43.09 | -2.00% | 4,746,048 |
| Apr 14, 2026 | 44.53 | 44.59 | 43.65 | 43.97 | 43.97 | -0.63% | 5,037,122 |
| Apr 13, 2026 | 43.53 | 44.99 | 43.40 | 44.25 | 44.25 | 1.65% | 6,708,173 |
| Apr 10, 2026 | 44.20 | 44.26 | 43.11 | 43.53 | 43.53 | -1.52% | 6,961,256 |
| Apr 9, 2026 | 41.88 | 44.88 | 40.78 | 44.20 | 44.20 | 4.99% | 11,960,000 |
| Apr 8, 2026 | 39.44 | 42.10 | 38.51 | 42.10 | 42.10 | 10.01% | 9,334,251 |
| Apr 7, 2026 | 38.38 | 39.49 | 37.84 | 38.27 | 38.27 | 0.74% | 4,872,876 |
| Apr 3, 2026 | 36.22 | 39.10 | 36.22 | 37.99 | 37.99 | 5.67% | 6,048,266 |
| Apr 2, 2026 | 36.90 | 37.15 | 35.50 | 35.95 | 35.95 | -2.10% | 2,316,500 |
| Apr 1, 2026 | 35.90 | 37.05 | 35.76 | 36.72 | 36.72 | 4.65% | 3,291,100 |
| Mar 31, 2026 | 36.17 | 36.31 | 34.88 | 35.09 | 35.09 | -2.99% | 2,136,080 |
| Mar 30, 2026 | 35.04 | 36.44 | 34.96 | 36.17 | 36.17 | 1.72% | 1,966,190 |
| Mar 27, 2026 | 35.49 | 36.21 | 35.02 | 35.56 | 35.56 | -1.58% | 2,375,000 |
| Mar 26, 2026 | 36.78 | 37.80 | 35.86 | 36.13 | 36.13 | -2.77% | 2,573,735 |
| Mar 25, 2026 | 35.70 | 37.96 | 35.64 | 37.16 | 37.16 | 5.06% | 4,488,036 |
| Mar 24, 2026 | 34.70 | 35.37 | 34.00 | 35.37 | 35.37 | 3.18% | 2,730,433 |
| Mar 23, 2026 | 36.00 | 36.36 | 33.90 | 34.28 | 34.28 | -6.82% | 5,074,104 |
| Mar 20, 2026 | 37.65 | 38.46 | 36.79 | 36.79 | 36.79 | -1.87% | 3,045,292 |
| Mar 19, 2026 | 37.50 | 38.15 | 37.25 | 37.49 | 37.49 | -2.09% | 2,824,123 |
| Mar 18, 2026 | 37.56 | 38.39 | 37.27 | 38.29 | 38.29 | 2.93% | 3,776,740 |
| Mar 17, 2026 | 38.85 | 38.85 | 36.74 | 37.20 | 37.20 | -3.15% | 4,048,455 |
| Mar 16, 2026 | 39.00 | 39.24 | 37.33 | 38.41 | 38.41 | -2.14% | 4,792,986 |
| Mar 13, 2026 | 40.20 | 40.65 | 39.14 | 39.25 | 39.25 | -2.87% | 4,328,791 |
| Mar 12, 2026 | 41.72 | 42.28 | 40.07 | 40.41 | 40.41 | -3.76% | 6,064,936 |
| Mar 11, 2026 | 41.38 | 42.93 | 41.01 | 41.99 | 41.99 | 2.54% | 8,584,420 |
| Mar 10, 2026 | 40.49 | 42.41 | 40.08 | 40.95 | 40.95 | 2.63% | 7,892,981 |
| Mar 9, 2026 | 39.36 | 40.30 | 38.08 | 39.90 | 39.90 | -1.60% | 3,972,893 |
| 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 |