Skip to main content
Qijing Machinery Co., Ltd. (SHA:603677)
China flag China · Delayed Price · Currency is CNY
15.74
-0.12 (-0.76%)
Apr 30, 2026, 3:00 PM CST

Qijing Machinery Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 30, 202615.8215.8915.7215.88-0.13%368,100
Apr 29, 202615.5815.9615.4815.8615.661.67%2,238,228
Apr 28, 202615.9516.0215.4715.6015.40-2.26%2,108,000
Apr 27, 202615.7016.0115.4315.9615.761.59%2,304,238
Apr 24, 202615.3215.7615.2715.7115.512.28%1,824,619
Apr 23, 202615.5215.6415.3215.3615.17-1.22%1,322,600
Apr 22, 202615.5815.6515.4315.5515.35-0.77%958,100
Apr 21, 202615.6415.8015.5415.6715.470.32%1,129,479
Apr 20, 202615.6315.6915.5115.6215.420.39%1,433,538
Apr 17, 202615.7715.7715.5315.5615.36-1.33%1,789,744
Apr 16, 202615.7315.8315.5215.7715.570.64%1,234,200
Apr 15, 202616.0016.0015.6415.6715.47-1.01%976,789
Apr 14, 202615.8916.0015.6815.8315.630.32%1,494,380
Apr 13, 202615.6215.8415.4115.7815.580.77%1,667,902
Apr 10, 202615.4015.8815.3915.6615.461.69%1,338,400
Apr 9, 202615.8515.8515.4015.4015.21-2.84%1,214,628
Apr 8, 202615.3015.8515.2115.8515.655.11%1,581,664
Apr 7, 202614.7715.2014.6015.0814.892.10%1,411,600
Apr 3, 202615.2815.3714.7114.7714.58-3.65%1,338,300
Apr 2, 202615.5215.6115.1515.3315.14-1.48%1,277,700
Apr 1, 202615.5815.7015.3715.5615.361.70%1,248,400
Mar 31, 202615.5815.7015.2415.3015.11-1.29%1,575,000
Mar 30, 202615.2515.5115.1015.5015.300.39%2,179,628
Mar 27, 202615.6515.7815.3015.4415.25-2.95%2,744,199
Mar 26, 202616.1516.3315.8415.9115.71-1.18%1,143,820
Mar 25, 202616.0616.2015.8616.1015.900.63%1,364,100
Mar 24, 202615.2416.0315.2316.0015.806.38%2,647,800
Mar 23, 202615.9515.9514.9115.0414.85-6.70%2,657,100
Mar 20, 202616.5816.8216.1016.1215.92-2.77%1,715,900
Mar 19, 202617.0017.0016.4716.5816.37-2.93%1,630,900
Mar 18, 202616.9117.1316.7217.0816.861.12%1,412,999
Mar 17, 202617.1017.1616.8216.8916.68-1.23%1,533,700
Mar 16, 202616.9217.1116.8617.1016.881.06%1,402,200
Mar 13, 202616.9117.1116.8216.9216.71-0.06%1,335,700
Mar 12, 202617.2017.3516.9116.9316.72-1.74%1,466,200
Mar 11, 202617.5517.6417.1817.2317.01-1.37%1,580,400
Mar 10, 202617.0517.4716.9317.4717.253.62%1,773,300
Mar 9, 202617.1817.1816.7516.8616.65-2.03%1,572,600
Mar 6, 202616.8617.2516.8617.2116.992.26%1,610,000
Mar 5, 202616.7917.1016.7616.8316.621.63%1,567,100
Mar 4, 202616.6516.8416.3616.5616.35-1.49%1,805,900
Mar 3, 202617.4617.6416.7216.8116.60-3.56%2,690,700
Mar 2, 202617.9717.9717.3617.4317.21-4.07%2,615,700
Feb 27, 202618.3518.3518.1218.1717.94-0.98%1,438,700
Feb 26, 202618.2618.6318.2618.3518.120.49%1,517,700
Feb 25, 202618.5818.5918.2218.2618.03-1.46%2,055,500
Feb 24, 202618.5018.6518.4218.5318.300.93%1,788,100
Feb 13, 202618.2118.5418.2018.3618.130.82%1,549,400
Feb 12, 202618.4718.4818.2118.2117.98-1.30%1,298,460
Feb 11, 202618.3518.5818.3318.4518.22-1,395,300
Feb 10, 202618.4318.5518.3618.4518.220.27%1,474,700
Feb 9, 202618.2618.4518.1218.4018.171.66%1,627,802
Feb 6, 202618.1718.3817.9518.1017.87-0.33%1,712,702
Feb 5, 202618.1018.3418.0118.1617.930.33%1,372,000
Feb 4, 202617.9618.1717.8018.1017.870.89%1,560,000
Feb 3, 202617.8018.1517.7817.9417.710.79%1,564,700
Feb 2, 202617.8318.1717.7317.8017.58-1.11%1,889,200
Jan 30, 202617.4818.0817.4818.0017.772.86%2,381,631
Jan 29, 202617.6017.8417.3117.5017.28-0.91%2,074,700
Jan 28, 202618.3018.3917.6417.6617.44-3.50%2,976,800
Jan 27, 202618.3818.4917.8218.3018.07-0.49%2,335,500
Jan 26, 202618.7318.8618.2218.3918.16-1.76%2,737,800
Jan 23, 202618.6718.7518.4818.7218.480.21%2,120,600
Jan 22, 202618.4718.7518.4718.6818.440.70%2,123,480
Jan 21, 202618.4118.5518.2518.5518.320.43%1,659,000
Jan 20, 202618.5218.7618.3118.4718.24-0.38%2,280,400
Jan 19, 202618.3018.5618.2818.5418.311.20%2,397,283
Jan 16, 202618.1318.3618.0818.3218.091.05%2,663,889
Jan 15, 202618.1418.2217.9818.1317.90-2,056,200
Jan 14, 202618.1218.4717.8418.1317.900.33%3,648,200
Jan 13, 202618.2118.5418.0318.0717.84-0.61%3,682,870
Jan 12, 202618.2018.2418.0218.1817.950.28%3,204,400
Jan 9, 202618.0418.1817.9718.1317.900.44%2,572,300
Jan 8, 202617.7218.0517.6218.0517.821.40%2,522,200
Jan 7, 202617.9117.9517.7117.8017.58-1.11%3,082,700
Jan 6, 202618.1518.2717.9518.0017.77-1.04%3,272,800
Jan 5, 202618.1718.2517.9618.1917.960.06%2,083,600
Dec 31, 202518.0918.2517.8818.1817.950.44%2,059,100
Dec 30, 202517.8618.2517.8618.1017.870.39%2,007,700
Dec 29, 202518.1718.1717.7918.0317.800.17%2,142,400
Dec 26, 202518.0918.2717.9118.0017.77-1.04%2,439,200
Dec 25, 202517.9018.2317.9018.1917.961.62%3,067,500
Dec 24, 202517.7718.0217.7717.9017.670.22%2,202,800
Dec 23, 202517.7518.2817.6117.8617.630.68%2,967,400
Dec 22, 202518.0818.1517.6917.7417.52-1.33%2,912,800
Dec 19, 202517.8518.3317.7117.9817.751.41%3,226,500
Dec 18, 202517.3817.9517.2817.7317.511.49%3,212,700
Dec 17, 202517.3617.5317.0117.4717.250.98%3,369,567
Dec 16, 202517.7417.7517.2017.3017.08-2.43%2,909,217
Dec 15, 202517.6017.9517.2217.7317.51-0.06%3,844,400
Dec 12, 202518.4118.4517.6617.7417.52-3.64%5,911,273
Dec 11, 202519.0419.2018.4018.4118.18-3.41%6,497,642
Dec 10, 202519.7719.7818.7119.0618.82-2.90%8,316,400
Dec 9, 202521.1921.3019.5319.6319.38-7.05%11,011,400
Dec 8, 202521.3521.4520.8321.1220.85-0.61%8,646,625
Dec 5, 202521.1421.5021.0521.2520.980.52%9,919,431
Dec 4, 202520.8721.4220.8321.1420.871.63%10,173,080
Dec 3, 202520.8721.1020.3120.8020.541.02%9,742,183
Dec 2, 202520.4420.7519.8820.5920.331.03%9,941,293
Dec 1, 202519.5720.7919.4720.3820.125.76%14,510,320