Skip to main content
Chongqing Qin'an M&E PLC. (SHA:603758)
China flag China · Delayed Price · Currency is CNY
14.01
+0.51 (3.78%)
Mar 10, 2026, 3:00 PM CST

Chongqing Qin'an M&E PLC. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202614.0114.0113.3513.5013.50-3.64%6,171,200
Mar 6, 202613.8914.1513.8814.0114.010.86%3,446,800
Mar 5, 202614.0014.1213.8713.8913.890.43%3,495,812
Mar 4, 202613.9214.0613.7013.8313.83-1.07%3,670,362
Mar 3, 202614.2414.6913.9713.9813.98-1.83%6,362,720
Mar 2, 202614.4814.5214.1714.2414.24-3.06%5,056,800
Feb 27, 202614.8614.8614.5814.6914.69-1.14%4,556,100
Feb 26, 202614.8914.9914.8114.8614.86-0.20%2,587,469
Feb 25, 202614.9715.0014.8214.8914.89-0.40%3,040,549
Feb 24, 202614.7815.0314.7214.9514.951.84%3,703,790
Feb 13, 202614.8014.9714.6314.6814.68-0.68%3,858,031
Feb 12, 202614.9214.9414.7714.7814.78-0.87%3,242,200
Feb 11, 202614.8714.9914.8314.9114.91-2,855,800
Feb 10, 202614.8314.9514.7614.9114.910.61%2,847,300
Feb 9, 202614.9914.9914.7514.8214.82-0.47%3,926,000
Feb 6, 202614.8315.0114.7214.8914.890.13%2,783,600
Feb 5, 202614.9015.0014.7914.8714.87-0.60%2,827,909
Feb 4, 202614.8215.0314.7014.9614.960.94%4,725,500
Feb 3, 202614.7314.8314.6014.8214.821.16%4,094,600
Feb 2, 202615.0715.0714.6314.6514.65-1.94%4,434,000
Jan 30, 202614.8215.1014.6614.9414.940.74%6,973,300
Jan 29, 202614.8215.0614.7014.8314.83-0.87%4,648,800
Jan 28, 202615.2815.3314.9214.9614.96-2.09%5,571,765
Jan 27, 202615.4615.5614.9715.2815.28-1.42%5,977,001
Jan 26, 202616.1816.2415.3315.5015.50-4.08%9,475,100
Jan 23, 202616.0616.1615.9516.1616.160.62%4,820,146
Jan 22, 202616.2216.2515.9316.0616.06-0.93%6,483,166
Jan 21, 202616.0016.2815.9216.2116.211.12%4,776,900
Jan 20, 202616.4716.7015.9116.0316.03-2.14%8,093,288
Jan 19, 202616.4516.6216.2716.3816.38-0.36%7,964,750
Jan 16, 202616.4316.7716.2816.4416.440.06%9,006,592
Jan 15, 202616.3916.8916.2316.4316.430.86%9,648,574
Jan 14, 202616.4416.6516.1116.2916.29-1.39%11,464,190
Jan 13, 202617.1017.1016.5016.5216.52-2.25%9,917,425
Jan 12, 202617.1017.2416.8016.9016.90-1.17%10,013,800
Jan 9, 202617.1517.6517.0617.1017.100.18%9,233,200
Jan 8, 202617.2017.5116.9917.0717.07-0.29%6,160,600
Jan 7, 202617.0717.3516.9817.1217.120.23%5,463,100
Jan 6, 202617.4017.4616.9417.0817.08-1.95%8,772,262
Jan 5, 202617.5917.7517.2017.4217.420.17%7,630,154
Dec 31, 202518.0718.2417.1017.3917.39-3.82%12,017,830
Dec 30, 202517.9418.3417.8518.0818.08-0.82%5,248,600
Dec 29, 202518.0018.3017.8918.2318.230.89%4,464,928
Dec 26, 202518.6918.6917.6518.0718.07-2.85%8,587,070
Dec 25, 202518.2318.7018.1018.6018.601.86%6,736,800
Dec 24, 202517.8818.5917.7818.2618.261.67%6,198,656
Dec 23, 202518.3118.3117.8017.9617.96-2.02%5,171,870
Dec 22, 202518.4819.1618.1418.3318.33-0.70%7,670,676
Dec 19, 202518.1818.6018.1018.4618.461.65%5,033,795
Dec 18, 202518.0118.7617.9518.1618.16-1.30%5,410,500
Dec 17, 202518.2618.8817.8518.4018.402.97%8,866,100
Dec 16, 202518.4018.5017.7317.8717.87-3.46%5,215,230
Dec 15, 202518.4218.6818.2718.5118.510.33%5,137,930
Dec 12, 202518.6418.9218.3518.4518.45-1.28%7,702,300
Dec 11, 202519.4719.5018.5218.6918.69-4.10%9,699,795
Dec 10, 202519.3119.8119.0119.4919.491.04%10,454,921
Dec 9, 202518.8719.5318.8519.2919.291.21%11,946,290
Dec 8, 202519.3519.4518.7819.0619.06-0.31%12,096,310
Dec 5, 202517.8519.3517.7719.1219.127.36%21,733,420
Dec 4, 202518.5218.6417.3817.8117.81-3.05%14,188,400
Dec 3, 202518.5018.8318.2318.3718.37-1.18%11,882,600
Dec 2, 202518.8018.9818.2818.5918.59-1.48%15,899,840
Dec 1, 202518.4418.9818.1818.8718.875.42%31,544,680
Nov 28, 202516.1817.9016.1117.9017.9010.02%29,414,180
Nov 27, 202515.5016.8015.4516.2716.275.04%11,865,076
Nov 26, 202515.7315.8715.4115.4915.49-2.15%3,351,200
Nov 25, 202515.6116.0915.5015.8315.831.41%4,246,400
Nov 24, 202516.1216.1915.4515.6115.61-2.80%7,294,389
Nov 21, 202516.5817.0716.0416.0616.06-3.14%8,679,183
Nov 20, 202516.5716.9016.5016.5816.580.12%6,591,827
Nov 19, 202516.4916.7916.1216.5616.560.30%5,958,015
Nov 18, 202516.5017.0616.4116.5116.51-0.48%6,098,499
Nov 17, 202516.4216.6916.1216.5916.590.42%10,602,350
Nov 14, 202515.4516.8615.2516.5216.526.10%17,891,560
Nov 13, 202515.0115.7114.8415.5715.571.17%11,541,460
Nov 12, 202515.9815.9815.0415.3915.394.20%19,633,630
Nov 11, 202514.7114.9614.5614.7714.770.27%4,415,757
Nov 10, 202514.5214.8614.5114.7314.730.89%3,930,536
Nov 7, 202515.0215.0414.5814.6014.60-2.34%4,430,613
Nov 6, 202514.5214.9614.4714.9514.952.96%4,335,913
Nov 5, 202514.4614.5214.2914.5214.52-0.14%3,355,876
Nov 4, 202514.6914.7814.3814.5414.54-1.62%4,199,911
Nov 3, 202515.2215.2214.6614.7814.78-3.02%7,120,813
Oct 31, 202514.9515.3114.8015.2415.241.87%6,820,100
Oct 30, 202515.0615.2114.9014.9614.96-1.38%4,438,661
Oct 29, 202515.3015.4514.9015.1715.17-0.85%7,043,551
Oct 28, 202514.8115.9814.6615.3015.303.73%14,627,620
Oct 27, 202514.4615.1014.3914.7514.753.15%8,581,600
Oct 24, 202514.1614.3314.1314.3014.301.06%3,827,800
Oct 23, 202514.2714.3013.9314.1514.15-1.26%4,935,833
Oct 22, 202514.4714.7414.2714.3314.33-1.78%5,566,628
Oct 21, 202514.4514.6714.2214.5914.590.97%6,483,139
Oct 20, 202514.5814.7314.3014.4514.450.28%6,930,506
Oct 17, 202514.9915.4514.3414.4114.41-3.03%13,232,200
Oct 16, 202516.5116.5514.8614.8614.86-9.99%25,072,500
Oct 15, 202515.7517.1715.7516.5116.514.43%19,173,200
Oct 14, 202516.1016.7515.6115.8115.81-1.80%13,008,000
Oct 13, 202515.6516.3015.4116.1016.10-1.77%14,616,100
Oct 10, 202515.4816.9615.4616.3916.396.29%23,552,160
Oct 9, 202515.6115.7615.1615.4215.42-1.15%8,881,299