Skip to main content
Qiming Information Technology Co.,Ltd (SHE:002232)
China flag China · Delayed Price · Currency is CNY
17.48
+0.28 (1.63%)
Apr 29, 2026, 3:05 PM CST

SHE:002232 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202617.0617.5617.0117.4817.481.63%3,672,000
Apr 28, 202617.6517.7017.0917.2017.20-3.32%4,984,800
Apr 27, 202617.6017.8217.3517.7917.791.02%5,194,700
Apr 24, 202618.0318.0817.5817.6117.61-2.65%6,548,204
Apr 23, 202618.2518.3918.0318.0918.09-1.47%3,436,900
Apr 22, 202618.2918.3618.0318.3618.360.71%3,940,800
Apr 21, 202618.3518.4918.1118.2318.23-1.41%3,775,100
Apr 20, 202618.3018.5018.2618.4918.490.93%4,687,751
Apr 17, 202618.1018.4018.0618.3218.320.88%6,156,900
Apr 16, 202617.8018.2017.7718.1618.162.37%6,508,401
Apr 15, 202617.9418.0117.7017.7417.74-1.06%3,168,400
Apr 14, 202617.9818.1017.7417.9317.930.62%3,846,811
Apr 13, 202617.6917.9017.5917.8217.821.42%4,180,200
Apr 10, 202617.7017.8217.5717.5717.570.06%3,938,568
Apr 9, 202617.7517.8717.5017.5617.56-2.17%3,667,000
Apr 8, 202617.6017.9517.6017.9517.953.34%4,684,490
Apr 7, 202617.1117.4217.0417.3717.371.70%2,357,000
Apr 3, 202617.7917.7917.0517.0817.08-2.95%2,737,502
Apr 2, 202617.7217.8917.3817.6017.60-1.01%3,570,498
Apr 1, 202617.9618.0417.7017.7817.78-3,938,824
Mar 31, 202618.0018.3417.7217.7817.78-1.28%5,965,496
Mar 30, 202617.6018.1017.5118.0118.014.53%9,494,793
Mar 27, 202616.6517.3216.4917.2317.232.38%3,744,854
Mar 26, 202617.1417.3016.8016.8316.83-1.92%2,573,462
Mar 25, 202616.9117.2016.7817.1617.162.26%3,588,260
Mar 24, 202616.5716.8316.2116.7816.783.64%3,961,500
Mar 23, 202616.7416.9016.1016.1916.19-4.99%5,925,976
Mar 20, 202618.0618.0717.0417.0417.04-4.96%5,534,394
Mar 19, 202617.8118.0817.8017.9317.93-0.77%2,789,800
Mar 18, 202617.7818.0917.6618.0718.072.44%3,267,310
Mar 17, 202617.9918.0917.6217.6417.64-1.45%2,938,401
Mar 16, 202617.6517.9217.6517.9017.900.73%2,487,036
Mar 13, 202617.8217.9817.6517.7717.77-1.00%2,987,486
Mar 12, 202618.0218.1017.8717.9517.95-0.55%2,447,867
Mar 11, 202618.1518.2718.0218.0518.05-0.55%2,704,300
Mar 10, 202618.2418.3818.0018.1518.150.50%3,399,228
Mar 9, 202617.6518.1917.5218.0618.061.06%3,975,700
Mar 6, 202617.6017.8717.5517.8717.870.96%2,440,300
Mar 5, 202617.6917.8717.6217.7017.701.84%3,182,758
Mar 4, 202617.3017.6317.2317.3817.38-0.63%3,757,519
Mar 3, 202618.5018.5017.4817.4917.49-4.95%8,212,398
Mar 2, 202618.7119.0018.3518.4018.40-3.72%6,663,951
Feb 27, 202618.9019.1118.8419.1119.111.16%5,045,579
Feb 26, 202618.9719.0818.8518.8918.89-0.42%4,080,779
Feb 25, 202618.8819.0318.8118.9718.970.48%3,063,991
Feb 24, 202619.0219.1018.7218.8818.880.32%3,408,268
Feb 13, 202619.0019.2918.8218.8218.82-0.95%4,971,600
Feb 12, 202618.8219.1918.6919.0019.001.01%5,703,704
Feb 11, 202619.0019.0818.7518.8118.81-1.00%3,603,800
Feb 10, 202619.0219.1018.9219.0019.000.11%3,658,100
Feb 9, 202618.8119.1318.8118.9818.981.77%4,361,558
Feb 6, 202618.8018.8618.5518.6518.65-1.27%3,984,610
Feb 5, 202618.6218.9918.6118.8918.890.48%4,001,521
Feb 4, 202618.7018.8418.6318.8018.80-0.42%3,874,600
Feb 3, 202618.6018.9018.5918.8818.882.00%4,214,577
Feb 2, 202618.9319.0918.5018.5118.51-2.17%5,708,714
Jan 30, 202619.2519.3118.8818.9218.92-2.22%8,199,423
Jan 29, 202619.9519.9819.3219.3519.35-4.54%14,880,130
Jan 28, 202619.1820.8819.1520.2720.275.68%22,959,816
Jan 27, 202619.3019.4118.8019.1819.18-0.93%7,180,165
Jan 26, 202620.1020.1919.1819.3619.36-2.91%10,085,090
Jan 23, 202619.6319.9419.5919.9419.941.27%8,470,397
Jan 22, 202619.3519.6919.3419.6919.691.81%7,096,654
Jan 21, 202619.2319.4919.0719.3419.34-0.26%6,048,553
Jan 20, 202619.8019.8619.2019.3919.39-1.97%9,294,790
Jan 19, 202619.7919.8619.5219.7819.78-0.20%7,492,123
Jan 16, 202620.1120.3019.6119.8219.82-2.56%13,527,130
Jan 15, 202620.9821.0020.1820.3420.34-0.83%20,832,580
Jan 14, 202620.0820.7920.0820.5120.512.14%20,285,972
Jan 13, 202620.8920.9620.0220.0820.08-4.24%19,416,990
Jan 12, 202620.1521.0220.1520.9720.974.59%26,023,190
Jan 9, 202619.8820.1019.8220.0520.050.40%13,440,650
Jan 8, 202619.8020.1219.8019.9719.97-0.94%12,650,370
Jan 7, 202620.2320.8819.8520.1620.16-0.59%24,936,206
Jan 6, 202619.0020.8518.9320.2820.286.74%33,869,910
Jan 5, 202618.7919.0518.6619.0019.001.06%7,563,980
Dec 31, 202518.5518.9018.3718.8018.801.79%7,588,300
Dec 30, 202518.7718.9418.4618.4718.47-1.86%7,896,612
Dec 29, 202518.8519.0518.7018.8218.82-0.58%7,633,583
Dec 26, 202519.0819.3518.8018.9318.93-0.99%10,298,830
Dec 25, 202519.1519.1919.0019.1219.12-0.21%6,254,457
Dec 24, 202518.9319.3818.9019.1619.161.00%7,673,884
Dec 23, 202519.5019.5918.8618.9718.97-2.97%13,675,700
Dec 22, 202519.6620.0019.4019.5519.55-0.10%21,086,850
Dec 19, 202518.9619.7918.8619.5719.572.84%20,028,170
Dec 18, 202518.6119.3018.6019.0319.030.63%13,397,470
Dec 17, 202518.5119.1818.4018.9118.911.12%16,230,690
Dec 16, 202518.4319.2917.9018.7018.704.59%20,674,090
Dec 15, 202518.0218.2017.8017.8817.88-1.27%3,910,600
Dec 12, 202518.0018.2817.9518.1118.110.44%3,831,176
Dec 11, 202518.2918.3518.0218.0318.03-1.37%4,413,400
Dec 10, 202518.5618.5818.1418.2818.28-1.03%4,109,800
Dec 9, 202518.6818.7918.4518.4718.47-1.55%3,593,571
Dec 8, 202518.5018.8618.5018.7618.761.41%4,772,678
Dec 5, 202518.2018.5018.0018.5018.501.87%4,571,568
Dec 4, 202518.3118.4117.9518.1618.16-0.66%4,554,200
Dec 3, 202518.7818.7818.2518.2818.28-2.71%5,658,684
Dec 2, 202519.0019.0018.7418.7918.79-1.21%3,423,210
Dec 1, 202518.6019.1018.5919.0219.021.55%6,040,343
Nov 28, 202518.5918.7318.4718.7318.730.86%3,569,900