Qinchuan Machine Tool & Tool Group Share Co., Ltd. (SHE:000837)
China
· Delayed Price · Currency is CNY 10.95
+0.27 (2.53%)
Apr 29, 2026, 3:04 PM CST
SHE:000837 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 10.71 | 10.94 | 10.66 | 10.92 | - | 2.25% | 7,013,100 |
| Apr 28, 2026 | 10.83 | 11.00 | 10.61 | 10.68 | 10.68 | -1.93% | 10,469,600 |
| Apr 27, 2026 | 10.71 | 10.95 | 10.58 | 10.89 | 10.89 | 1.68% | 12,468,390 |
| Apr 24, 2026 | 10.71 | 10.79 | 10.56 | 10.71 | 10.71 | -0.56% | 8,225,929 |
| Apr 23, 2026 | 10.98 | 11.04 | 10.72 | 10.77 | 10.77 | -1.82% | 10,872,700 |
| Apr 22, 2026 | 10.90 | 11.00 | 10.87 | 10.97 | 10.97 | 0.18% | 9,107,800 |
| Apr 21, 2026 | 11.00 | 11.05 | 10.88 | 10.95 | 10.95 | -0.64% | 9,180,617 |
| Apr 20, 2026 | 10.99 | 11.04 | 10.93 | 11.02 | 11.02 | 0.18% | 11,071,400 |
| Apr 17, 2026 | 10.87 | 11.07 | 10.81 | 11.00 | 11.00 | 0.82% | 13,597,220 |
| Apr 16, 2026 | 10.90 | 10.94 | 10.84 | 10.91 | 10.91 | 0.55% | 9,266,100 |
| Apr 15, 2026 | 11.04 | 11.12 | 10.80 | 10.85 | 10.85 | -1.00% | 10,837,300 |
| Apr 14, 2026 | 10.89 | 10.98 | 10.80 | 10.96 | 10.96 | 1.67% | 12,366,000 |
| Apr 13, 2026 | 10.62 | 10.79 | 10.62 | 10.78 | 10.78 | 0.47% | 7,516,900 |
| Apr 10, 2026 | 10.69 | 10.87 | 10.68 | 10.73 | 10.73 | 1.23% | 11,295,600 |
| Apr 9, 2026 | 10.68 | 10.75 | 10.55 | 10.60 | 10.60 | -1.85% | 11,486,200 |
| Apr 8, 2026 | 10.48 | 10.80 | 10.47 | 10.80 | 10.80 | 5.26% | 17,365,750 |
| Apr 7, 2026 | 10.20 | 10.27 | 10.12 | 10.26 | 10.26 | 1.48% | 7,540,700 |
| Apr 3, 2026 | 10.48 | 10.48 | 10.11 | 10.11 | 10.11 | -2.88% | 9,628,700 |
| Apr 2, 2026 | 10.61 | 10.64 | 10.36 | 10.41 | 10.41 | -2.44% | 10,952,030 |
| Apr 1, 2026 | 10.70 | 10.74 | 10.56 | 10.67 | 10.67 | 1.33% | 11,682,200 |
| Mar 31, 2026 | 10.62 | 10.76 | 10.51 | 10.53 | 10.53 | -0.47% | 14,089,840 |
| Mar 30, 2026 | 10.44 | 10.59 | 10.30 | 10.58 | 10.58 | 0.09% | 12,520,201 |
| Mar 27, 2026 | 10.37 | 10.63 | 10.31 | 10.57 | 10.57 | - | 12,537,100 |
| Mar 26, 2026 | 10.64 | 10.78 | 10.50 | 10.57 | 10.57 | -0.66% | 14,613,550 |
| Mar 25, 2026 | 10.48 | 10.69 | 10.48 | 10.64 | 10.64 | 1.92% | 14,287,370 |
| Mar 24, 2026 | 10.47 | 10.52 | 10.17 | 10.44 | 10.44 | 1.75% | 14,739,300 |
| Mar 23, 2026 | 10.47 | 10.78 | 10.16 | 10.26 | 10.26 | -5.44% | 22,344,100 |
| Mar 20, 2026 | 11.38 | 11.42 | 10.80 | 10.85 | 10.85 | -3.90% | 18,949,797 |
| Mar 19, 2026 | 11.59 | 11.59 | 11.25 | 11.29 | 11.29 | -3.75% | 20,080,341 |
| Mar 18, 2026 | 11.73 | 11.78 | 11.61 | 11.73 | 11.73 | 0.43% | 14,565,600 |
| Mar 17, 2026 | 12.00 | 12.03 | 11.64 | 11.68 | 11.68 | -2.34% | 20,998,470 |
| Mar 16, 2026 | 12.17 | 12.18 | 11.92 | 11.96 | 11.96 | -1.40% | 21,675,600 |
| Mar 13, 2026 | 12.31 | 12.53 | 12.12 | 12.13 | 12.13 | -2.49% | 29,887,710 |
| Mar 12, 2026 | 12.57 | 12.74 | 12.40 | 12.44 | 12.44 | -1.03% | 61,710,790 |
| Mar 11, 2026 | 12.38 | 13.11 | 12.36 | 12.57 | 12.57 | 5.45% | 79,727,210 |
| Mar 10, 2026 | 11.87 | 11.98 | 11.84 | 11.92 | 11.92 | 1.62% | 11,345,075 |
| Mar 9, 2026 | 11.73 | 11.83 | 11.51 | 11.73 | 11.73 | -1.10% | 14,675,600 |
| Mar 6, 2026 | 11.70 | 11.92 | 11.67 | 11.86 | 11.86 | 0.76% | 10,828,540 |
| Mar 5, 2026 | 11.63 | 11.90 | 11.62 | 11.77 | 11.77 | 3.16% | 17,902,090 |
| Mar 4, 2026 | 11.40 | 11.60 | 11.32 | 11.41 | 11.41 | -0.87% | 16,419,930 |
| Mar 3, 2026 | 12.29 | 12.32 | 11.49 | 11.51 | 11.51 | -6.19% | 30,071,910 |
| Mar 2, 2026 | 12.31 | 12.41 | 12.12 | 12.27 | 12.27 | -1.60% | 19,702,100 |
| Feb 27, 2026 | 12.55 | 12.56 | 12.42 | 12.47 | 12.47 | -1.03% | 13,407,950 |
| Feb 26, 2026 | 12.62 | 12.72 | 12.45 | 12.60 | 12.60 | -0.08% | 16,107,310 |
| Feb 25, 2026 | 12.50 | 12.70 | 12.47 | 12.61 | 12.61 | 0.64% | 13,928,160 |
| Feb 24, 2026 | 12.79 | 12.79 | 12.49 | 12.53 | 12.53 | 0.64% | 19,647,400 |
| Feb 13, 2026 | 12.46 | 12.58 | 12.38 | 12.45 | 12.45 | -0.32% | 13,203,120 |
| Feb 12, 2026 | 12.34 | 12.56 | 12.30 | 12.49 | 12.49 | 1.46% | 13,734,700 |
| Feb 11, 2026 | 12.37 | 12.43 | 12.26 | 12.31 | 12.31 | -0.57% | 9,664,036 |
| Feb 10, 2026 | 12.29 | 12.47 | 12.17 | 12.38 | 12.38 | 1.06% | 14,495,109 |
| Feb 9, 2026 | 12.23 | 12.26 | 12.16 | 12.25 | 12.25 | 1.58% | 12,337,900 |
| Feb 6, 2026 | 11.89 | 12.18 | 11.84 | 12.06 | 12.06 | 0.84% | 13,430,800 |
| Feb 5, 2026 | 12.28 | 12.28 | 11.96 | 11.96 | 11.96 | -2.53% | 16,399,000 |
| Feb 4, 2026 | 12.27 | 12.34 | 12.17 | 12.27 | 12.27 | -0.08% | 13,848,350 |
| Feb 3, 2026 | 12.16 | 12.29 | 12.08 | 12.28 | 12.28 | 2.16% | 14,882,900 |
| Feb 2, 2026 | 12.23 | 12.36 | 12.02 | 12.02 | 12.02 | -2.04% | 16,549,550 |
| Jan 30, 2026 | 12.45 | 12.59 | 12.08 | 12.27 | 12.27 | -1.60% | 19,260,630 |
| Jan 29, 2026 | 12.79 | 12.87 | 12.45 | 12.47 | 12.47 | -2.73% | 21,686,440 |
| Jan 28, 2026 | 13.11 | 13.12 | 12.78 | 12.82 | 12.82 | -2.36% | 18,555,800 |
| Jan 27, 2026 | 13.10 | 13.22 | 12.77 | 13.13 | 13.13 | -0.38% | 21,035,261 |
| Jan 26, 2026 | 13.56 | 13.62 | 13.06 | 13.18 | 13.18 | -2.51% | 25,453,730 |
| Jan 23, 2026 | 13.33 | 13.58 | 13.31 | 13.52 | 13.52 | 1.43% | 23,317,370 |
| Jan 22, 2026 | 13.40 | 13.49 | 13.27 | 13.33 | 13.33 | -0.22% | 16,343,800 |
| Jan 21, 2026 | 13.15 | 13.37 | 13.15 | 13.36 | 13.36 | 0.68% | 15,851,400 |
| Jan 20, 2026 | 13.38 | 13.53 | 13.17 | 13.27 | 13.27 | -0.97% | 18,494,600 |
| Jan 19, 2026 | 13.34 | 13.48 | 13.26 | 13.40 | 13.40 | 0.37% | 19,633,550 |
| Jan 16, 2026 | 13.15 | 13.44 | 13.02 | 13.35 | 13.35 | 2.06% | 27,140,108 |
| Jan 15, 2026 | 13.00 | 13.21 | 12.97 | 13.08 | 13.08 | -0.38% | 17,759,424 |
| Jan 14, 2026 | 13.30 | 13.50 | 12.99 | 13.13 | 13.13 | -1.35% | 33,424,770 |
| Jan 13, 2026 | 13.54 | 13.70 | 13.21 | 13.31 | 13.31 | -1.55% | 31,219,660 |
| Jan 12, 2026 | 13.34 | 13.58 | 13.32 | 13.52 | 13.52 | 1.50% | 31,511,020 |
| Jan 9, 2026 | 13.20 | 13.47 | 13.14 | 13.32 | 13.32 | 0.30% | 28,301,648 |
| Jan 8, 2026 | 13.10 | 13.45 | 13.10 | 13.28 | 13.28 | 1.84% | 30,777,969 |
| Jan 7, 2026 | 13.10 | 13.31 | 12.98 | 13.04 | 13.04 | -0.46% | 28,416,120 |
| Jan 6, 2026 | 13.12 | 13.17 | 13.02 | 13.10 | 13.10 | -0.23% | 27,596,700 |
| Jan 5, 2026 | 12.96 | 13.15 | 12.96 | 13.13 | 13.13 | 1.94% | 31,039,060 |
| Dec 31, 2025 | 13.02 | 13.03 | 12.81 | 12.88 | 12.88 | -0.85% | 24,273,380 |
| Dec 30, 2025 | 12.60 | 13.07 | 12.56 | 12.99 | 12.99 | 2.36% | 38,085,230 |
| Dec 29, 2025 | 12.51 | 12.74 | 12.48 | 12.69 | 12.69 | 1.68% | 23,218,710 |
| Dec 26, 2025 | 12.41 | 12.59 | 12.38 | 12.48 | 12.48 | - | 17,394,100 |
| Dec 25, 2025 | 12.13 | 12.48 | 12.11 | 12.48 | 12.48 | 2.89% | 20,824,350 |
| Dec 24, 2025 | 12.07 | 12.19 | 12.02 | 12.13 | 12.13 | 0.50% | 8,391,601 |
| Dec 23, 2025 | 12.20 | 12.26 | 12.03 | 12.07 | 12.07 | -1.31% | 9,960,209 |
| Dec 22, 2025 | 12.11 | 12.29 | 12.10 | 12.23 | 12.23 | 1.49% | 12,166,730 |
| Dec 19, 2025 | 11.87 | 12.07 | 11.86 | 12.05 | 12.05 | 1.77% | 12,518,630 |
| Dec 18, 2025 | 11.80 | 11.96 | 11.77 | 11.84 | 11.81 | -0.08% | 8,848,410 |
| Dec 17, 2025 | 11.83 | 11.91 | 11.60 | 11.85 | 11.82 | 0.25% | 12,507,530 |
| Dec 16, 2025 | 12.17 | 12.22 | 11.82 | 11.82 | 11.79 | -3.11% | 16,775,420 |
| Dec 15, 2025 | 12.22 | 12.44 | 12.15 | 12.20 | 12.17 | -0.81% | 11,904,580 |
| Dec 12, 2025 | 12.31 | 12.39 | 12.20 | 12.30 | 12.27 | -0.08% | 12,864,810 |
| Dec 11, 2025 | 12.53 | 12.57 | 12.31 | 12.31 | 12.28 | -1.68% | 14,357,200 |
| Dec 10, 2025 | 12.46 | 12.61 | 12.40 | 12.52 | 12.49 | -0.24% | 11,789,300 |
| Dec 9, 2025 | 12.48 | 12.74 | 12.44 | 12.55 | 12.52 | 0.32% | 18,449,370 |
| Dec 8, 2025 | 12.48 | 12.58 | 12.48 | 12.51 | 12.48 | -0.16% | 15,303,680 |
| Dec 5, 2025 | 12.38 | 12.53 | 12.25 | 12.53 | 12.50 | 0.40% | 16,844,580 |
| Dec 4, 2025 | 12.41 | 12.59 | 12.20 | 12.48 | 12.45 | 1.79% | 27,123,880 |
| Dec 3, 2025 | 12.21 | 12.33 | 12.05 | 12.26 | 12.23 | 0.41% | 14,041,170 |
| Dec 2, 2025 | 12.39 | 12.40 | 12.20 | 12.21 | 12.18 | -1.61% | 9,421,200 |
| Dec 1, 2025 | 12.21 | 12.45 | 12.21 | 12.41 | 12.38 | 1.06% | 11,573,190 |
| Nov 28, 2025 | 12.11 | 12.28 | 12.06 | 12.28 | 12.25 | 0.90% | 11,427,900 |