Skip to main content
Chongqing Qin'an M&E PLC. (SHA:603758)
China flag China · Delayed Price · Currency is CNY
12.30
+0.02 (0.16%)
Apr 30, 2026, 11:29 AM CST

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

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202611.9412.6511.9412.2812.282.16%4,597,700
Apr 28, 202612.6512.6511.9012.0212.02-4.98%5,575,700
Apr 27, 202612.4612.6612.3612.6512.651.52%2,672,600
Apr 24, 202612.5512.6112.3812.4612.46-0.72%2,225,113
Apr 23, 202612.6812.7312.4312.5512.55-0.63%2,711,000
Apr 22, 202612.5912.6512.4612.6312.630.24%3,057,900
Apr 21, 202612.9012.9012.5012.6012.60-2.25%3,863,500
Apr 20, 202613.0113.0512.7512.8912.89-2.05%5,533,032
Apr 17, 202612.8413.2612.6213.1613.162.57%7,108,900
Apr 16, 202612.7112.8712.7012.8312.831.02%2,137,490
Apr 15, 202612.9913.0912.6412.7012.70-1.78%3,309,200
Apr 14, 202612.6812.9612.6312.9312.932.05%2,897,100
Apr 13, 202612.6912.8012.5012.6712.67-1.32%2,869,300
Apr 10, 202612.4313.0312.4012.8412.843.88%5,601,510
Apr 9, 202612.4812.7412.3612.3612.36-2.60%3,595,430
Apr 8, 202612.5112.6912.4012.6912.692.42%4,625,000
Apr 7, 202612.1312.4712.0612.3912.392.31%3,621,690
Apr 3, 202612.3412.5812.0812.1112.11-1.78%2,506,600
Apr 2, 202612.5612.5712.2312.3312.33-1.67%3,196,800
Apr 1, 202612.6012.6512.4012.5412.540.88%3,209,100
Mar 31, 202612.5812.7512.4212.4312.43-1.74%3,000,336
Mar 30, 202612.9613.0312.3612.6512.65-3.29%5,817,536
Mar 27, 202612.9513.1712.8113.0813.080.77%2,270,500
Mar 26, 202613.1213.2012.9212.9812.98-1.07%2,302,300
Mar 25, 202612.7813.2312.7713.1213.122.90%3,837,988
Mar 24, 202612.8412.9012.4312.7512.752.57%3,171,067
Mar 23, 202612.9412.9412.3112.4312.43-4.82%4,755,500
Mar 20, 202613.5013.5913.0313.0613.06-3.12%4,333,700
Mar 19, 202613.4514.0713.4013.4813.48-0.44%5,483,512
Mar 18, 202613.3813.5513.2713.5413.541.96%3,116,900
Mar 17, 202613.5513.7613.2813.2813.28-1.99%3,335,300
Mar 16, 202613.5213.6613.3813.5513.55-0.59%2,387,800
Mar 13, 202613.7213.8813.6013.6313.63-0.87%2,807,800
Mar 12, 202614.0314.0413.6613.7513.75-2.00%3,796,000
Mar 11, 202613.9914.4713.9314.0314.030.14%6,456,400
Mar 10, 202613.7014.1813.6614.0114.013.78%6,663,287
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