Changqing Machinery Company Limited (SHA:603768)
China
· Delayed Price · Currency is CNY 11.83
-0.13 (-1.09%)
Mar 11, 2026, 2:34 PM CST
SHA:603768 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2026 | 12.09 | 12.14 | 11.89 | 11.89 | - | -0.59% | 834,600 |
| Mar 10, 2026 | 11.66 | 11.98 | 11.66 | 11.96 | 11.96 | 3.10% | 2,273,700 |
| Mar 9, 2026 | 11.35 | 11.66 | 11.35 | 11.60 | 11.60 | -0.85% | 3,493,600 |
| Mar 6, 2026 | 11.35 | 11.74 | 11.27 | 11.70 | 11.70 | 3.82% | 2,861,400 |
| Mar 5, 2026 | 11.28 | 11.55 | 11.21 | 11.27 | 11.27 | 1.35% | 2,851,300 |
| Mar 4, 2026 | 11.06 | 11.36 | 11.06 | 11.12 | 11.12 | -2.46% | 2,832,000 |
| Mar 3, 2026 | 11.68 | 11.83 | 11.38 | 11.40 | 11.40 | -2.40% | 2,949,100 |
| Mar 2, 2026 | 11.92 | 12.05 | 11.55 | 11.68 | 11.68 | -3.39% | 3,822,500 |
| Feb 27, 2026 | 12.13 | 12.19 | 12.02 | 12.09 | 12.09 | -0.74% | 2,516,400 |
| Feb 26, 2026 | 12.21 | 12.27 | 12.12 | 12.18 | 12.18 | -0.08% | 1,936,700 |
| Feb 25, 2026 | 12.30 | 12.41 | 12.19 | 12.19 | 12.19 | -0.89% | 2,418,600 |
| Feb 24, 2026 | 12.24 | 12.38 | 12.22 | 12.30 | 12.30 | 1.07% | 2,990,545 |
| Feb 13, 2026 | 12.16 | 12.32 | 12.08 | 12.17 | 12.17 | 0.08% | 2,048,500 |
| Feb 12, 2026 | 12.32 | 12.35 | 12.12 | 12.16 | 12.16 | -1.14% | 2,210,300 |
| Feb 11, 2026 | 12.27 | 12.34 | 12.20 | 12.30 | 12.30 | 0.49% | 2,073,390 |
| Feb 10, 2026 | 12.29 | 12.34 | 12.20 | 12.24 | 12.24 | -0.08% | 1,970,300 |
| Feb 9, 2026 | 12.23 | 12.30 | 12.15 | 12.25 | 12.25 | 1.24% | 2,432,200 |
| Feb 6, 2026 | 11.92 | 12.22 | 11.86 | 12.10 | 12.10 | 1.09% | 2,206,000 |
| Feb 5, 2026 | 12.07 | 12.11 | 11.97 | 11.97 | 11.97 | -0.58% | 1,751,500 |
| Feb 4, 2026 | 12.00 | 12.11 | 11.93 | 12.04 | 12.04 | 0.92% | 2,246,100 |
| Feb 3, 2026 | 11.70 | 11.95 | 11.64 | 11.93 | 11.93 | 2.58% | 2,896,400 |
| Feb 2, 2026 | 11.60 | 11.92 | 11.60 | 11.63 | 11.63 | -0.68% | 3,232,100 |
| Jan 30, 2026 | 11.50 | 11.73 | 11.46 | 11.71 | 11.71 | 1.30% | 2,974,100 |
| Jan 29, 2026 | 11.52 | 11.76 | 11.44 | 11.56 | 11.56 | -0.34% | 2,514,800 |
| Jan 28, 2026 | 11.80 | 11.84 | 11.59 | 11.60 | 11.60 | -1.78% | 2,344,200 |
| Jan 27, 2026 | 11.73 | 11.90 | 11.40 | 11.81 | 11.81 | - | 2,959,093 |
| Jan 26, 2026 | 12.19 | 12.19 | 11.69 | 11.81 | 11.81 | -2.48% | 3,420,300 |
| Jan 23, 2026 | 12.07 | 12.11 | 12.02 | 12.11 | 12.11 | 0.33% | 1,712,300 |
| Jan 22, 2026 | 12.04 | 12.09 | 11.97 | 12.07 | 12.07 | 0.25% | 1,748,500 |
| Jan 21, 2026 | 11.87 | 12.06 | 11.87 | 12.04 | 12.04 | 0.50% | 2,209,800 |
| Jan 20, 2026 | 11.92 | 12.08 | 11.86 | 11.98 | 11.98 | 0.08% | 2,776,300 |
| Jan 19, 2026 | 11.79 | 11.98 | 11.74 | 11.97 | 11.97 | 1.53% | 2,027,050 |
| Jan 16, 2026 | 11.70 | 11.89 | 11.69 | 11.79 | 11.79 | 0.34% | 2,160,600 |
| Jan 15, 2026 | 11.75 | 11.85 | 11.70 | 11.75 | 11.75 | -0.59% | 1,951,700 |
| Jan 14, 2026 | 11.90 | 11.99 | 11.62 | 11.82 | 11.82 | -0.42% | 2,877,100 |
| Jan 13, 2026 | 12.01 | 12.26 | 11.85 | 11.87 | 11.87 | -0.34% | 3,185,400 |
| Jan 12, 2026 | 11.78 | 11.93 | 11.75 | 11.91 | 11.91 | 1.28% | 2,446,000 |
| Jan 9, 2026 | 11.75 | 11.80 | 11.66 | 11.76 | 11.76 | - | 2,256,943 |
| Jan 8, 2026 | 11.54 | 11.77 | 11.51 | 11.76 | 11.76 | 1.91% | 2,113,900 |
| Jan 7, 2026 | 11.69 | 11.69 | 11.50 | 11.54 | 11.54 | -1.28% | 2,054,700 |
| Jan 6, 2026 | 11.70 | 11.85 | 11.66 | 11.69 | 11.69 | 0.17% | 2,842,300 |
| Jan 5, 2026 | 11.60 | 11.72 | 11.52 | 11.67 | 11.67 | 0.60% | 1,952,700 |
| Dec 31, 2025 | 11.70 | 11.70 | 11.37 | 11.60 | 11.60 | 0.43% | 1,568,400 |
| Dec 30, 2025 | 11.65 | 11.71 | 11.46 | 11.55 | 11.55 | -1.11% | 1,300,200 |
| Dec 29, 2025 | 11.78 | 11.78 | 11.38 | 11.68 | 11.68 | 0.17% | 1,528,200 |
| Dec 26, 2025 | 11.84 | 11.86 | 11.60 | 11.66 | 11.66 | -1.27% | 1,782,000 |
| Dec 25, 2025 | 11.74 | 11.84 | 11.61 | 11.81 | 11.81 | 1.03% | 1,316,600 |
| Dec 24, 2025 | 11.55 | 11.73 | 11.38 | 11.69 | 11.69 | 1.65% | 1,551,500 |
| Dec 23, 2025 | 11.69 | 11.69 | 11.45 | 11.50 | 11.50 | -0.95% | 1,465,200 |
| Dec 22, 2025 | 11.70 | 11.80 | 11.60 | 11.61 | 11.61 | -0.26% | 1,894,600 |
| Dec 19, 2025 | 11.43 | 11.73 | 11.41 | 11.64 | 11.64 | 2.11% | 2,287,800 |
| Dec 18, 2025 | 11.16 | 11.45 | 11.09 | 11.40 | 11.40 | 1.79% | 2,327,200 |
| Dec 17, 2025 | 11.27 | 11.43 | 10.98 | 11.20 | 11.20 | - | 2,263,500 |
| Dec 16, 2025 | 11.32 | 11.43 | 11.15 | 11.20 | 11.20 | -1.06% | 1,874,145 |
| Dec 15, 2025 | 11.20 | 11.39 | 11.06 | 11.32 | 11.32 | 0.80% | 1,353,200 |
| Dec 12, 2025 | 11.35 | 11.55 | 11.20 | 11.23 | 11.23 | -1.06% | 2,607,545 |
| Dec 11, 2025 | 11.63 | 11.67 | 11.35 | 11.35 | 11.35 | -2.58% | 2,331,600 |
| Dec 10, 2025 | 11.90 | 11.90 | 11.57 | 11.65 | 11.65 | -0.68% | 2,030,500 |
| Dec 9, 2025 | 11.82 | 11.94 | 11.70 | 11.73 | 11.73 | -1.10% | 1,461,400 |
| Dec 8, 2025 | 11.83 | 11.99 | 11.78 | 11.86 | 11.86 | 0.51% | 1,874,200 |
| Dec 5, 2025 | 11.68 | 11.87 | 11.52 | 11.80 | 11.80 | 1.20% | 2,323,600 |
| Dec 4, 2025 | 11.95 | 12.02 | 11.65 | 11.66 | 11.66 | -2.02% | 1,882,200 |
| Dec 3, 2025 | 12.00 | 12.07 | 11.85 | 11.90 | 11.90 | -0.83% | 2,133,400 |
| Dec 2, 2025 | 12.10 | 12.15 | 11.90 | 12.00 | 12.00 | -1.15% | 2,506,800 |
| Dec 1, 2025 | 12.16 | 12.36 | 12.12 | 12.14 | 12.14 | -0.08% | 2,428,600 |
| Nov 28, 2025 | 11.85 | 12.16 | 11.85 | 12.15 | 12.15 | 1.76% | 1,882,200 |
| Nov 27, 2025 | 11.84 | 12.02 | 11.84 | 11.94 | 11.94 | 0.76% | 1,954,800 |
| Nov 26, 2025 | 12.03 | 12.22 | 11.83 | 11.85 | 11.85 | -1.41% | 2,127,500 |
| Nov 25, 2025 | 11.93 | 12.22 | 11.93 | 12.02 | 12.02 | 0.67% | 2,074,400 |
| Nov 24, 2025 | 11.85 | 12.05 | 11.73 | 11.94 | 11.94 | 1.27% | 2,765,899 |
| Nov 21, 2025 | 12.31 | 12.39 | 11.76 | 11.79 | 11.79 | -4.15% | 3,283,400 |
| Nov 20, 2025 | 12.47 | 12.49 | 12.21 | 12.30 | 12.30 | -1.05% | 2,037,700 |
| Nov 19, 2025 | 12.64 | 12.66 | 12.34 | 12.43 | 12.43 | -1.66% | 2,690,200 |
| Nov 18, 2025 | 12.78 | 12.83 | 12.57 | 12.64 | 12.64 | -1.33% | 2,067,300 |
| Nov 17, 2025 | 12.72 | 12.82 | 12.64 | 12.81 | 12.81 | 0.79% | 2,411,458 |
| Nov 14, 2025 | 12.60 | 12.80 | 12.57 | 12.71 | 12.71 | 0.55% | 2,528,100 |
| Nov 13, 2025 | 12.52 | 12.79 | 12.40 | 12.64 | 12.64 | 0.96% | 3,475,500 |
| Nov 12, 2025 | 12.50 | 12.57 | 12.44 | 12.52 | 12.52 | 0.16% | 2,107,558 |
| Nov 11, 2025 | 12.50 | 12.54 | 12.40 | 12.50 | 12.50 | 0.56% | 1,589,400 |
| Nov 10, 2025 | 12.40 | 12.52 | 12.35 | 12.43 | 12.43 | 0.08% | 1,780,400 |
| Nov 7, 2025 | 12.35 | 12.47 | 12.30 | 12.42 | 12.42 | 0.08% | 1,637,000 |
| Nov 6, 2025 | 12.47 | 12.47 | 12.32 | 12.41 | 12.41 | -0.24% | 1,964,900 |
| Nov 5, 2025 | 12.28 | 12.49 | 12.21 | 12.44 | 12.44 | 1.14% | 2,299,240 |
| Nov 4, 2025 | 12.34 | 12.34 | 12.15 | 12.30 | 12.30 | 0.16% | 2,102,900 |
| Nov 3, 2025 | 12.25 | 12.39 | 12.18 | 12.28 | 12.28 | - | 2,548,450 |
| Oct 31, 2025 | 11.96 | 12.31 | 11.91 | 12.28 | 12.28 | 1.49% | 2,927,800 |
| Oct 30, 2025 | 12.12 | 12.21 | 12.00 | 12.10 | 12.10 | -0.08% | 2,357,800 |
| Oct 29, 2025 | 12.26 | 12.29 | 12.06 | 12.11 | 12.11 | -1.22% | 1,982,900 |
| Oct 28, 2025 | 12.28 | 12.38 | 12.20 | 12.26 | 12.26 | -0.08% | 1,772,500 |
| Oct 27, 2025 | 12.24 | 12.39 | 12.13 | 12.27 | 12.27 | 0.49% | 2,158,700 |
| Oct 24, 2025 | 12.23 | 12.36 | 12.12 | 12.21 | 12.21 | 0.16% | 2,671,525 |
| Oct 23, 2025 | 12.06 | 12.19 | 11.90 | 12.19 | 12.19 | 1.08% | 2,116,100 |
| Oct 22, 2025 | 11.99 | 12.16 | 11.94 | 12.06 | 12.06 | 0.58% | 2,092,100 |
| Oct 21, 2025 | 11.82 | 12.03 | 11.80 | 11.99 | 11.99 | 1.35% | 2,023,800 |
| Oct 20, 2025 | 11.70 | 11.85 | 11.68 | 11.83 | 11.83 | 1.98% | 1,786,200 |
| Oct 17, 2025 | 11.88 | 11.89 | 11.60 | 11.60 | 11.60 | -2.44% | 2,447,500 |
| Oct 16, 2025 | 12.03 | 12.06 | 11.85 | 11.89 | 11.89 | -1.41% | 2,280,400 |
| Oct 15, 2025 | 11.94 | 12.12 | 11.91 | 12.06 | 12.06 | 0.67% | 3,043,300 |
| Oct 14, 2025 | 12.06 | 12.18 | 11.88 | 11.98 | 11.98 | -0.33% | 2,208,200 |
| Oct 13, 2025 | 11.78 | 12.08 | 11.55 | 12.02 | 12.02 | -1.64% | 3,257,925 |