Skip to main content
Qijing Machinery Co., Ltd. (SHA:603677)
China flag China · Delayed Price · Currency is CNY
17.36
-0.11 (-0.63%)
Mar 11, 2026, 10:35 AM CST

Qijing Machinery Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 202617.0517.4716.9317.4717.473.62%1,773,300
Mar 9, 202617.1817.1816.7516.8616.86-2.03%1,572,600
Mar 6, 202616.8617.2516.8617.2117.212.26%1,610,000
Mar 5, 202616.7917.1016.7616.8316.831.63%1,567,100
Mar 4, 202616.6516.8416.3616.5616.56-1.49%1,805,900
Mar 3, 202617.4617.6416.7216.8116.81-3.56%2,690,700
Mar 2, 202617.9717.9717.3617.4317.43-4.07%2,615,700
Feb 27, 202618.3518.3518.1218.1718.17-0.98%1,438,700
Feb 26, 202618.2618.6318.2618.3518.350.49%1,517,700
Feb 25, 202618.5818.5918.2218.2618.26-1.46%2,055,500
Feb 24, 202618.5018.6518.4218.5318.530.93%1,788,100
Feb 13, 202618.2118.5418.2018.3618.360.82%1,549,400
Feb 12, 202618.4718.4818.2118.2118.21-1.30%1,298,460
Feb 11, 202618.3518.5818.3318.4518.45-1,395,300
Feb 10, 202618.4318.5518.3618.4518.450.27%1,474,700
Feb 9, 202618.2618.4518.1218.4018.401.66%1,627,802
Feb 6, 202618.1718.3817.9518.1018.10-0.33%1,712,702
Feb 5, 202618.1018.3418.0118.1618.160.33%1,372,000
Feb 4, 202617.9618.1717.8018.1018.100.89%1,560,000
Feb 3, 202617.8018.1517.7817.9417.940.79%1,564,700
Feb 2, 202617.8318.1717.7317.8017.80-1.11%1,889,200
Jan 30, 202617.4818.0817.4818.0018.002.86%2,381,631
Jan 29, 202617.6017.8417.3117.5017.50-0.91%2,074,700
Jan 28, 202618.3018.3917.6417.6617.66-3.50%2,976,800
Jan 27, 202618.3818.4917.8218.3018.30-0.49%2,335,500
Jan 26, 202618.7318.8618.2218.3918.39-1.76%2,737,800
Jan 23, 202618.6718.7518.4818.7218.720.21%2,120,600
Jan 22, 202618.4718.7518.4718.6818.680.70%2,123,480
Jan 21, 202618.4118.5518.2518.5518.550.43%1,659,000
Jan 20, 202618.5218.7618.3118.4718.47-0.38%2,280,400
Jan 19, 202618.3018.5618.2818.5418.541.20%2,397,283
Jan 16, 202618.1318.3618.0818.3218.321.05%2,663,889
Jan 15, 202618.1418.2217.9818.1318.13-2,056,200
Jan 14, 202618.1218.4717.8418.1318.130.33%3,648,200
Jan 13, 202618.2118.5418.0318.0718.07-0.61%3,682,870
Jan 12, 202618.2018.2418.0218.1818.180.28%3,204,400
Jan 9, 202618.0418.1817.9718.1318.130.44%2,572,300
Jan 8, 202617.7218.0517.6218.0518.051.40%2,522,200
Jan 7, 202617.9117.9517.7117.8017.80-1.11%3,082,700
Jan 6, 202618.1518.2717.9518.0018.00-1.04%3,272,800
Jan 5, 202618.1718.2517.9618.1918.190.06%2,083,600
Dec 31, 202518.0918.2517.8818.1818.180.44%2,059,100
Dec 30, 202517.8618.2517.8618.1018.100.39%2,007,700
Dec 29, 202518.1718.1717.7918.0318.030.17%2,142,400
Dec 26, 202518.0918.2717.9118.0018.00-1.04%2,439,200
Dec 25, 202517.9018.2317.9018.1918.191.62%3,067,500
Dec 24, 202517.7718.0217.7717.9017.900.22%2,202,800
Dec 23, 202517.7518.2817.6117.8617.860.68%2,967,400
Dec 22, 202518.0818.1517.6917.7417.74-1.33%2,912,800
Dec 19, 202517.8518.3317.7117.9817.981.41%3,226,500
Dec 18, 202517.3817.9517.2817.7317.731.49%3,212,700
Dec 17, 202517.3617.5317.0117.4717.470.98%3,369,567
Dec 16, 202517.7417.7517.2017.3017.30-2.43%2,909,217
Dec 15, 202517.6017.9517.2217.7317.73-0.06%3,844,400
Dec 12, 202518.4118.4517.6617.7417.74-3.64%5,911,273
Dec 11, 202519.0419.2018.4018.4118.41-3.41%6,497,642
Dec 10, 202519.7719.7818.7119.0619.06-2.90%8,316,400
Dec 9, 202521.1921.3019.5319.6319.63-7.05%11,011,400
Dec 8, 202521.3521.4520.8321.1221.12-0.61%8,646,625
Dec 5, 202521.1421.5021.0521.2521.250.52%9,919,431
Dec 4, 202520.8721.4220.8321.1421.141.63%10,173,080
Dec 3, 202520.8721.1020.3120.8020.801.02%9,742,183
Dec 2, 202520.4420.7519.8820.5920.591.03%9,941,293
Dec 1, 202519.5720.7919.4720.3820.385.76%14,510,320
Nov 28, 202518.9019.4018.7219.2719.272.72%5,600,125
Nov 27, 202518.8718.9218.7318.7618.76-0.58%1,119,952
Nov 26, 202518.8718.9818.8118.8718.87-0.11%1,411,095
Nov 25, 202519.0819.1518.5318.8918.89-0.53%3,396,774
Nov 24, 202519.0619.2518.7118.9918.99-0.11%2,972,199
Nov 21, 202519.4119.5118.8619.0119.01-2.21%2,817,000
Nov 20, 202519.5719.8319.2019.4419.440.05%2,331,300
Nov 19, 202519.2819.4718.9219.4319.431.09%2,767,000
Nov 18, 202519.4719.5519.1319.2219.22-1.28%2,213,440
Nov 17, 202519.5319.7019.2419.4719.47-0.36%2,284,612
Nov 14, 202519.3519.6719.2919.5419.540.31%2,327,073
Nov 13, 202519.8619.9419.4319.4819.48-1.86%3,773,600
Nov 12, 202519.4520.0419.1219.8519.852.06%4,986,800
Nov 11, 202519.5119.7319.3619.4519.45-0.82%2,317,576
Nov 10, 202519.9019.9119.4419.6119.61-0.71%1,860,400
Nov 7, 202519.7320.0219.5319.7519.750.25%2,885,500
Nov 6, 202519.5519.7319.2319.7019.701.08%3,048,980
Nov 5, 202519.5819.7319.4819.4919.49-0.76%2,055,599
Nov 4, 202519.4719.6619.3619.6419.640.87%2,951,276
Nov 3, 202518.9919.5818.9919.4719.472.69%3,518,970
Oct 31, 202518.8019.1818.8018.9618.960.80%1,813,300
Oct 30, 202519.0619.2718.7118.8118.81-2.03%2,905,020
Oct 29, 202519.2219.3819.0519.2019.20-0.10%2,027,100
Oct 28, 202519.0519.3819.0519.2219.220.10%1,746,400
Oct 27, 202519.2119.2918.8119.2019.20-0.05%3,248,700
Oct 24, 202519.3019.4919.1919.2119.21-0.93%1,824,280
Oct 23, 202519.4419.5419.1019.3919.390.10%2,005,880
Oct 22, 202519.5419.8819.3219.3719.37-1.92%3,606,190
Oct 21, 202518.8319.9618.8319.7519.754.39%5,008,265
Oct 20, 202518.6919.1418.6918.9218.920.91%1,234,746
Oct 17, 202519.1519.2418.7118.7518.75-2.45%1,887,706
Oct 16, 202518.9819.3218.8519.2219.221.69%2,826,046
Oct 15, 202518.7819.0418.5618.9018.900.59%1,457,500
Oct 14, 202519.1219.2718.7318.7918.79-1.05%1,721,129
Oct 13, 202518.6619.1818.2018.9918.99-0.89%1,859,700
Oct 10, 202518.9719.3118.9419.1619.160.42%1,990,089