Qinglong Pipes Industry Group Co., Ltd (SHE:002457)
China
· Delayed Price · Currency is CNY 11.82
+0.45 (3.96%)
Apr 29, 2026, 3:04 PM CST
SHE:002457 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 10.91 | 12.34 | 10.91 | 11.94 | - | 5.01% | 36,937,078 |
| Apr 28, 2026 | 10.98 | 11.95 | 10.86 | 11.37 | 11.37 | 3.36% | 30,899,510 |
| Apr 27, 2026 | 10.66 | 11.06 | 10.53 | 11.00 | 11.00 | 2.80% | 16,159,600 |
| Apr 24, 2026 | 10.91 | 10.98 | 10.53 | 10.70 | 10.70 | -3.69% | 20,974,000 |
| Apr 23, 2026 | 11.26 | 11.27 | 11.06 | 11.11 | 11.11 | -1.42% | 11,036,010 |
| Apr 22, 2026 | 11.30 | 11.36 | 11.14 | 11.27 | 11.27 | -0.79% | 14,310,060 |
| Apr 21, 2026 | 11.52 | 11.52 | 11.32 | 11.36 | 11.36 | -1.39% | 17,129,410 |
| Apr 20, 2026 | 11.30 | 11.82 | 11.30 | 11.52 | 11.52 | 3.13% | 32,206,700 |
| Apr 17, 2026 | 11.31 | 11.40 | 11.05 | 11.17 | 11.17 | -0.27% | 13,376,700 |
| Apr 16, 2026 | 11.01 | 11.20 | 10.91 | 11.20 | 11.20 | 1.73% | 14,641,190 |
| Apr 15, 2026 | 10.91 | 11.12 | 10.78 | 11.01 | 11.01 | 1.01% | 16,505,400 |
| Apr 14, 2026 | 11.09 | 11.11 | 10.75 | 10.90 | 10.90 | -1.00% | 13,085,600 |
| Apr 13, 2026 | 10.92 | 11.03 | 10.88 | 11.01 | 11.01 | -0.18% | 7,004,700 |
| Apr 10, 2026 | 10.99 | 11.25 | 10.98 | 11.03 | 11.03 | 1.47% | 10,577,700 |
| Apr 9, 2026 | 10.91 | 10.98 | 10.79 | 10.87 | 10.87 | -1.27% | 6,374,499 |
| Apr 8, 2026 | 10.88 | 11.01 | 10.85 | 11.01 | 11.01 | 2.71% | 7,257,300 |
| Apr 7, 2026 | 10.48 | 10.76 | 10.48 | 10.72 | 10.72 | 2.29% | 6,904,100 |
| Apr 3, 2026 | 10.84 | 10.85 | 10.44 | 10.48 | 10.48 | -3.32% | 8,576,200 |
| Apr 2, 2026 | 10.99 | 10.99 | 10.76 | 10.84 | 10.84 | -1.36% | 5,438,603 |
| Apr 1, 2026 | 11.05 | 11.12 | 10.91 | 10.99 | 10.99 | 1.29% | 6,146,800 |
| Mar 31, 2026 | 11.09 | 11.13 | 10.84 | 10.85 | 10.85 | -1.99% | 7,257,200 |
| Mar 30, 2026 | 10.82 | 11.07 | 10.77 | 11.07 | 11.07 | 0.64% | 7,243,400 |
| Mar 27, 2026 | 10.80 | 11.02 | 10.75 | 11.00 | 11.00 | 0.73% | 7,401,200 |
| Mar 26, 2026 | 11.11 | 11.21 | 10.87 | 10.92 | 10.92 | -1.53% | 8,970,000 |
| Mar 25, 2026 | 11.01 | 11.19 | 11.00 | 11.09 | 11.09 | 0.64% | 12,967,590 |
| Mar 24, 2026 | 10.84 | 11.07 | 10.62 | 11.02 | 11.02 | 3.86% | 15,018,700 |
| Mar 23, 2026 | 11.05 | 11.05 | 10.53 | 10.61 | 10.61 | -6.19% | 18,845,300 |
| Mar 20, 2026 | 11.60 | 11.68 | 11.29 | 11.31 | 11.31 | -1.99% | 11,634,600 |
| Mar 19, 2026 | 12.01 | 12.02 | 11.48 | 11.54 | 11.54 | -4.86% | 16,496,800 |
| Mar 18, 2026 | 11.92 | 12.44 | 11.92 | 12.13 | 12.13 | 1.76% | 17,826,200 |
| Mar 17, 2026 | 11.94 | 12.23 | 11.90 | 11.92 | 11.92 | 0.08% | 14,581,300 |
| Mar 16, 2026 | 12.23 | 12.35 | 11.84 | 11.91 | 11.91 | -2.70% | 17,314,340 |
| Mar 13, 2026 | 12.08 | 12.57 | 12.08 | 12.24 | 12.24 | 0.91% | 23,557,510 |
| Mar 12, 2026 | 12.87 | 12.90 | 12.08 | 12.13 | 12.13 | -5.90% | 31,375,950 |
| Mar 11, 2026 | 13.52 | 13.64 | 12.78 | 12.89 | 12.89 | -4.23% | 27,003,830 |
| Mar 10, 2026 | 13.63 | 13.71 | 13.29 | 13.46 | 13.46 | -1.25% | 21,530,000 |
| Mar 9, 2026 | 13.46 | 13.90 | 13.41 | 13.63 | 13.63 | 0.37% | 14,799,300 |
| Mar 6, 2026 | 13.55 | 13.71 | 13.43 | 13.58 | 13.58 | -0.44% | 11,331,400 |
| Mar 5, 2026 | 13.90 | 13.95 | 13.56 | 13.64 | 13.64 | -1.30% | 12,638,593 |
| Mar 4, 2026 | 13.21 | 14.04 | 13.12 | 13.82 | 13.82 | 3.52% | 22,716,000 |
| Mar 3, 2026 | 14.07 | 14.29 | 13.30 | 13.35 | 13.35 | -4.37% | 25,806,130 |
| Mar 2, 2026 | 14.62 | 14.65 | 13.70 | 13.96 | 13.96 | -5.16% | 32,227,000 |
| Feb 27, 2026 | 14.74 | 14.96 | 14.52 | 14.72 | 14.72 | -0.27% | 23,291,700 |
| Feb 26, 2026 | 13.99 | 15.04 | 13.99 | 14.76 | 14.76 | 4.98% | 44,619,370 |
| Feb 25, 2026 | 13.65 | 14.25 | 13.43 | 14.06 | 14.06 | 2.63% | 52,238,510 |
| Feb 24, 2026 | 12.62 | 13.70 | 12.46 | 13.70 | 13.70 | 10.04% | 36,172,270 |
| Feb 13, 2026 | 12.59 | 12.70 | 12.44 | 12.45 | 12.45 | -1.19% | 14,861,170 |
| Feb 12, 2026 | 12.91 | 13.00 | 12.56 | 12.60 | 12.60 | -2.33% | 18,539,439 |
| Feb 11, 2026 | 12.81 | 13.23 | 12.78 | 12.90 | 12.90 | 0.47% | 13,698,030 |
| Feb 10, 2026 | 13.01 | 13.15 | 12.84 | 12.84 | 12.84 | -1.76% | 17,331,650 |
| Feb 9, 2026 | 12.86 | 13.20 | 12.86 | 13.07 | 13.07 | 1.71% | 19,419,450 |
| Feb 6, 2026 | 12.42 | 12.93 | 12.41 | 12.85 | 12.85 | 2.55% | 21,697,440 |
| Feb 5, 2026 | 12.54 | 12.82 | 12.50 | 12.53 | 12.53 | -0.87% | 15,278,400 |
| Feb 4, 2026 | 12.42 | 12.81 | 12.41 | 12.64 | 12.64 | 1.12% | 19,375,300 |
| Feb 3, 2026 | 12.48 | 12.88 | 12.38 | 12.50 | 12.50 | 1.54% | 23,973,500 |
| Feb 2, 2026 | 12.31 | 12.63 | 12.30 | 12.31 | 12.31 | -1.36% | 24,614,200 |
| Jan 30, 2026 | 11.94 | 12.64 | 11.91 | 12.48 | 12.48 | 4.52% | 36,230,650 |
| Jan 29, 2026 | 12.03 | 12.53 | 11.92 | 11.94 | 11.94 | -1.32% | 33,569,140 |
| Jan 28, 2026 | 11.80 | 12.32 | 11.70 | 12.10 | 12.10 | 2.54% | 30,460,640 |
| Jan 27, 2026 | 11.71 | 12.11 | 11.70 | 11.80 | 11.80 | - | 23,130,500 |
| Jan 26, 2026 | 11.50 | 11.95 | 11.36 | 11.80 | 11.80 | 2.16% | 26,662,230 |
| Jan 23, 2026 | 11.40 | 11.58 | 11.33 | 11.55 | 11.55 | 1.32% | 12,493,760 |
| Jan 22, 2026 | 11.38 | 11.44 | 11.32 | 11.40 | 11.40 | 0.26% | 7,192,830 |
| Jan 21, 2026 | 11.58 | 11.58 | 11.32 | 11.37 | 11.37 | -2.40% | 11,884,500 |
| Jan 20, 2026 | 11.52 | 11.68 | 11.43 | 11.65 | 11.65 | 1.39% | 15,799,730 |
| Jan 19, 2026 | 11.38 | 11.55 | 11.36 | 11.49 | 11.49 | 0.97% | 10,471,600 |
| Jan 16, 2026 | 11.28 | 11.48 | 11.25 | 11.38 | 11.38 | 0.89% | 9,031,441 |
| Jan 15, 2026 | 11.30 | 11.45 | 11.28 | 11.28 | 11.28 | -1.05% | 6,867,656 |
| Jan 14, 2026 | 11.36 | 11.50 | 11.26 | 11.40 | 11.40 | -0.44% | 13,777,470 |
| Jan 13, 2026 | 11.22 | 11.54 | 11.10 | 11.45 | 11.45 | 1.96% | 19,304,170 |
| Jan 12, 2026 | 11.23 | 11.28 | 11.12 | 11.23 | 11.23 | -1.14% | 16,050,900 |
| Jan 9, 2026 | 11.55 | 11.65 | 11.33 | 11.36 | 11.36 | -2.07% | 18,728,590 |
| Jan 8, 2026 | 11.43 | 11.91 | 11.21 | 11.60 | 11.60 | 3.66% | 26,962,500 |
| Jan 7, 2026 | 11.03 | 11.29 | 10.97 | 11.19 | 11.19 | 1.82% | 14,365,550 |
| Jan 6, 2026 | 10.96 | 11.03 | 10.91 | 10.99 | 10.99 | 0.18% | 7,485,560 |
| Jan 5, 2026 | 10.85 | 11.00 | 10.78 | 10.97 | 10.97 | 0.37% | 10,047,730 |
| Dec 31, 2025 | 10.70 | 11.44 | 10.56 | 10.93 | 10.93 | 2.63% | 16,095,148 |
| Dec 30, 2025 | 10.65 | 10.73 | 10.61 | 10.65 | 10.65 | - | 3,195,501 |
| Dec 29, 2025 | 10.68 | 10.75 | 10.62 | 10.65 | 10.65 | -0.47% | 3,627,300 |
| Dec 26, 2025 | 10.75 | 10.75 | 10.66 | 10.70 | 10.70 | -0.28% | 4,364,500 |
| Dec 25, 2025 | 10.73 | 10.74 | 10.68 | 10.73 | 10.73 | - | 3,388,200 |
| Dec 24, 2025 | 10.68 | 10.76 | 10.67 | 10.73 | 10.73 | - | 3,754,800 |
| Dec 23, 2025 | 10.65 | 10.85 | 10.61 | 10.73 | 10.73 | 0.75% | 6,158,301 |
| Dec 22, 2025 | 10.68 | 10.73 | 10.62 | 10.65 | 10.65 | -0.28% | 3,865,998 |
| Dec 19, 2025 | 10.54 | 10.75 | 10.54 | 10.68 | 10.68 | 1.33% | 3,940,700 |
| Dec 18, 2025 | 10.51 | 10.64 | 10.50 | 10.54 | 10.54 | -0.19% | 3,276,800 |
| Dec 17, 2025 | 10.45 | 10.56 | 10.44 | 10.56 | 10.56 | 1.05% | 3,880,300 |
| Dec 16, 2025 | 10.63 | 10.63 | 10.45 | 10.45 | 10.45 | -1.97% | 5,376,998 |
| Dec 15, 2025 | 10.63 | 10.74 | 10.57 | 10.66 | 10.66 | -0.28% | 3,904,500 |
| Dec 12, 2025 | 10.83 | 10.85 | 10.66 | 10.69 | 10.69 | -1.20% | 5,837,968 |
| Dec 11, 2025 | 11.00 | 11.01 | 10.81 | 10.82 | 10.82 | -1.46% | 5,561,400 |
| Dec 10, 2025 | 10.95 | 10.99 | 10.92 | 10.98 | 10.98 | 0.18% | 3,855,263 |
| Dec 9, 2025 | 11.07 | 11.07 | 10.96 | 10.96 | 10.96 | -1.08% | 5,436,700 |
| Dec 8, 2025 | 11.13 | 11.15 | 11.05 | 11.08 | 11.08 | -0.18% | 5,888,100 |
| Dec 5, 2025 | 11.01 | 11.11 | 10.95 | 11.10 | 11.10 | 0.27% | 5,329,423 |
| Dec 4, 2025 | 11.19 | 11.22 | 11.06 | 11.07 | 11.07 | -1.95% | 7,711,680 |
| Dec 3, 2025 | 11.02 | 11.48 | 10.91 | 11.29 | 11.29 | 1.99% | 16,455,930 |
| Dec 2, 2025 | 11.11 | 11.12 | 11.01 | 11.07 | 11.07 | -0.54% | 4,809,501 |
| Dec 1, 2025 | 11.15 | 11.18 | 11.11 | 11.13 | 11.13 | - | 5,127,900 |
| Nov 28, 2025 | 10.98 | 11.14 | 10.98 | 11.13 | 11.13 | 1.18% | 5,428,500 |