ShenZhen QiangRui Precision Technology Co., Ltd. (SHE:301128)
China
· Delayed Price · Currency is CNY 102.40
-0.20 (-0.19%)
At close: Mar 9, 2026
SHE:301128 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 103.63 | 107.37 | 102.48 | 102.60 | 102.60 | -1.66% | 2,757,024 |
| Mar 5, 2026 | 108.00 | 108.00 | 103.63 | 104.33 | 104.33 | 0.45% | 3,181,763 |
| Mar 4, 2026 | 102.03 | 106.50 | 101.00 | 103.86 | 103.86 | 0.27% | 2,980,344 |
| Mar 3, 2026 | 112.87 | 112.89 | 102.00 | 103.58 | 103.58 | -7.76% | 5,083,042 |
| Mar 2, 2026 | 108.50 | 113.90 | 108.47 | 112.30 | 112.30 | -0.42% | 4,502,903 |
| Feb 27, 2026 | 110.90 | 113.22 | 108.60 | 112.77 | 112.77 | -1.18% | 4,497,813 |
| Feb 26, 2026 | 111.73 | 115.00 | 107.66 | 114.12 | 114.12 | 4.48% | 6,432,689 |
| Feb 25, 2026 | 105.50 | 109.33 | 104.52 | 109.23 | 109.23 | 3.93% | 4,199,375 |
| Feb 24, 2026 | 106.63 | 108.13 | 103.18 | 105.10 | 105.10 | -1.13% | 3,559,829 |
| Feb 13, 2026 | 106.00 | 109.68 | 105.46 | 106.30 | 106.30 | -1.12% | 3,732,139 |
| Feb 12, 2026 | 103.00 | 111.00 | 101.99 | 107.50 | 107.50 | 6.81% | 6,706,090 |
| Feb 11, 2026 | 101.03 | 103.27 | 100.08 | 100.65 | 100.65 | -0.88% | 1,976,938 |
| Feb 10, 2026 | 103.34 | 104.44 | 101.50 | 101.54 | 101.54 | -1.66% | 2,625,990 |
| Feb 9, 2026 | 103.65 | 104.28 | 101.30 | 103.25 | 103.25 | 2.15% | 2,887,380 |
| Feb 6, 2026 | 99.32 | 104.28 | 98.16 | 101.08 | 101.08 | 1.26% | 3,052,902 |
| Feb 5, 2026 | 102.00 | 102.77 | 98.70 | 99.82 | 99.82 | -2.94% | 2,527,793 |
| Feb 4, 2026 | 104.57 | 104.59 | 101.25 | 102.84 | 102.84 | -2.11% | 2,784,566 |
| Feb 3, 2026 | 102.85 | 105.60 | 101.11 | 105.06 | 105.06 | 3.92% | 3,357,920 |
| Feb 2, 2026 | 104.96 | 106.00 | 101.00 | 101.10 | 101.10 | -4.78% | 3,542,543 |
| Jan 30, 2026 | 104.00 | 108.00 | 102.23 | 106.17 | 106.17 | 1.44% | 4,337,109 |
| Jan 29, 2026 | 106.97 | 108.39 | 103.34 | 104.66 | 104.66 | -2.72% | 3,810,331 |
| Jan 28, 2026 | 111.01 | 111.99 | 106.28 | 107.59 | 107.59 | -4.55% | 5,178,690 |
| Jan 27, 2026 | 108.05 | 114.33 | 105.53 | 112.72 | 112.72 | 3.69% | 6,093,102 |
| Jan 26, 2026 | 115.00 | 116.43 | 108.00 | 108.71 | 108.71 | -8.49% | 7,854,685 |
| Jan 23, 2026 | 117.08 | 125.49 | 115.40 | 118.80 | 118.80 | 5.27% | 9,296,807 |
| Jan 22, 2026 | 116.40 | 119.55 | 110.60 | 112.85 | 112.85 | -0.63% | 5,492,942 |
| Jan 21, 2026 | 107.80 | 114.60 | 106.70 | 113.57 | 113.57 | 4.63% | 6,248,875 |
| Jan 20, 2026 | 113.70 | 115.58 | 107.30 | 108.54 | 108.54 | -4.52% | 8,160,971 |
| Jan 19, 2026 | 100.41 | 116.00 | 100.41 | 113.68 | 113.68 | 16.00% | 13,297,250 |
| Jan 16, 2026 | 97.12 | 100.41 | 96.35 | 98.00 | 98.00 | 1.24% | 5,808,693 |
| Jan 15, 2026 | 94.49 | 97.58 | 93.70 | 96.80 | 96.80 | 2.13% | 4,480,671 |
| Jan 14, 2026 | 93.10 | 96.19 | 92.68 | 94.78 | 94.78 | 1.67% | 4,574,523 |
| Jan 13, 2026 | 96.36 | 99.47 | 92.90 | 93.22 | 93.22 | -3.83% | 5,915,082 |
| Jan 12, 2026 | 96.12 | 97.16 | 94.61 | 96.93 | 96.93 | 1.13% | 4,447,129 |
| Jan 9, 2026 | 95.79 | 97.45 | 94.83 | 95.85 | 95.85 | 0.06% | 3,283,037 |
| Jan 8, 2026 | 98.48 | 98.48 | 94.61 | 95.79 | 95.79 | -1.65% | 3,660,355 |
| Jan 7, 2026 | 96.88 | 99.18 | 95.82 | 97.40 | 97.40 | -0.91% | 4,133,179 |
| Jan 6, 2026 | 100.16 | 100.16 | 97.68 | 98.29 | 98.29 | -1.71% | 4,039,941 |
| Jan 5, 2026 | 100.90 | 102.77 | 99.00 | 100.00 | 100.00 | -0.90% | 3,876,574 |
| Dec 31, 2025 | 103.36 | 104.00 | 99.43 | 100.91 | 100.91 | -1.49% | 4,160,477 |
| Dec 30, 2025 | 100.01 | 106.80 | 99.56 | 102.44 | 102.44 | 1.43% | 6,902,068 |
| Dec 29, 2025 | 102.78 | 104.65 | 100.31 | 101.00 | 101.00 | -1.66% | 4,927,609 |
| Dec 26, 2025 | 104.79 | 108.83 | 101.88 | 102.70 | 102.70 | -4.69% | 8,218,180 |
| Dec 25, 2025 | 98.77 | 114.14 | 97.00 | 107.75 | 107.75 | 13.05% | 12,533,873 |
| Dec 24, 2025 | 94.00 | 96.80 | 93.48 | 95.31 | 95.31 | 1.23% | 5,958,320 |
| Dec 23, 2025 | 87.83 | 95.87 | 87.16 | 94.15 | 94.15 | 7.13% | 8,510,601 |
| Dec 22, 2025 | 84.20 | 88.95 | 83.87 | 87.88 | 87.88 | 4.99% | 5,468,339 |
| Dec 19, 2025 | 85.86 | 85.99 | 83.31 | 83.70 | 83.70 | -1.17% | 2,176,961 |
| Dec 18, 2025 | 86.76 | 88.50 | 84.62 | 84.69 | 84.69 | -2.95% | 3,183,660 |
| Dec 17, 2025 | 81.26 | 87.37 | 81.26 | 87.26 | 87.26 | 7.23% | 5,106,186 |
| Dec 16, 2025 | 82.23 | 83.80 | 79.68 | 81.38 | 81.38 | -1.24% | 2,205,420 |
| Dec 15, 2025 | 84.07 | 84.79 | 82.40 | 82.40 | 82.40 | -2.36% | 1,766,969 |
| Dec 12, 2025 | 83.14 | 85.43 | 81.80 | 84.39 | 84.39 | 1.55% | 1,943,424 |
| Dec 11, 2025 | 86.01 | 86.86 | 83.00 | 83.10 | 83.10 | -4.03% | 2,327,612 |
| Dec 10, 2025 | 86.80 | 87.45 | 84.28 | 86.59 | 86.59 | -0.85% | 2,661,048 |
| Dec 9, 2025 | 87.30 | 89.20 | 86.78 | 87.33 | 87.33 | 0.36% | 3,129,360 |
| Dec 8, 2025 | 83.94 | 87.78 | 83.94 | 87.02 | 87.02 | 3.68% | 3,298,893 |
| Dec 5, 2025 | 82.00 | 84.30 | 81.41 | 83.93 | 83.93 | 1.73% | 1,800,724 |
| Dec 4, 2025 | 82.88 | 83.00 | 80.99 | 82.50 | 82.50 | 0.71% | 1,229,418 |
| Dec 3, 2025 | 82.72 | 83.33 | 81.26 | 81.92 | 81.92 | -0.94% | 1,430,833 |
| Dec 2, 2025 | 84.77 | 84.77 | 82.51 | 82.70 | 82.70 | -2.76% | 1,779,498 |
| Dec 1, 2025 | 85.86 | 86.10 | 83.19 | 85.05 | 85.05 | -1.32% | 2,685,473 |
| Nov 28, 2025 | 84.81 | 87.08 | 83.65 | 86.19 | 86.19 | 2.11% | 2,821,973 |
| Nov 27, 2025 | 84.04 | 87.16 | 83.90 | 84.41 | 84.41 | -0.17% | 2,798,334 |
| Nov 26, 2025 | 84.22 | 86.13 | 82.85 | 84.55 | 84.55 | 0.44% | 2,564,025 |
| Nov 25, 2025 | 81.05 | 86.49 | 81.03 | 84.18 | 84.18 | 3.64% | 3,448,354 |
| Nov 24, 2025 | 80.41 | 81.95 | 80.40 | 81.22 | 81.22 | 1.37% | 1,713,615 |
| Nov 21, 2025 | 83.06 | 84.16 | 80.12 | 80.12 | 80.12 | -4.73% | 2,458,224 |
| Nov 20, 2025 | 85.88 | 87.26 | 83.51 | 84.10 | 84.10 | -0.43% | 1,722,080 |
| Nov 19, 2025 | 85.87 | 87.04 | 84.11 | 84.46 | 84.46 | -1.98% | 1,708,877 |
| Nov 18, 2025 | 88.30 | 88.34 | 85.41 | 86.17 | 86.17 | -2.39% | 2,133,400 |
| Nov 17, 2025 | 87.74 | 89.88 | 86.73 | 88.28 | 88.28 | 0.62% | 2,295,200 |
| Nov 14, 2025 | 89.32 | 90.44 | 86.85 | 87.74 | 87.74 | -3.35% | 2,274,713 |
| Nov 13, 2025 | 88.80 | 92.30 | 87.13 | 90.78 | 90.78 | 2.28% | 2,901,848 |
| Nov 12, 2025 | 92.14 | 92.37 | 87.81 | 88.76 | 88.76 | -4.42% | 3,318,041 |
| Nov 11, 2025 | 96.90 | 97.03 | 92.13 | 92.86 | 92.86 | -3.27% | 3,359,219 |
| Nov 10, 2025 | 97.50 | 98.80 | 92.18 | 96.00 | 96.00 | -1.52% | 4,353,334 |
| Nov 7, 2025 | 94.30 | 100.88 | 94.00 | 97.48 | 97.48 | 3.37% | 6,418,040 |
| Nov 6, 2025 | 93.89 | 95.89 | 92.60 | 94.30 | 94.30 | 0.30% | 4,695,472 |
| Nov 5, 2025 | 90.00 | 98.00 | 89.00 | 94.02 | 94.02 | 1.48% | 6,153,466 |
| Nov 4, 2025 | 102.50 | 104.44 | 90.62 | 92.65 | 92.65 | -9.71% | 8,112,160 |
| Nov 3, 2025 | 99.47 | 103.50 | 99.01 | 102.61 | 102.61 | 3.44% | 6,054,658 |
| Oct 31, 2025 | 100.00 | 103.68 | 98.22 | 99.20 | 99.20 | -2.06% | 7,438,637 |
| Oct 30, 2025 | 98.06 | 105.19 | 94.00 | 101.29 | 101.29 | 4.51% | 10,176,250 |
| Oct 29, 2025 | 95.80 | 97.50 | 94.00 | 96.92 | 96.92 | 0.51% | 5,887,308 |
| Oct 28, 2025 | 90.92 | 97.85 | 90.69 | 96.43 | 96.43 | 4.50% | 8,385,531 |
| Oct 27, 2025 | 86.76 | 93.00 | 86.30 | 92.28 | 92.28 | 6.99% | 7,100,156 |
| Oct 24, 2025 | 83.07 | 86.45 | 83.07 | 86.25 | 86.25 | 3.82% | 4,038,416 |
| Oct 23, 2025 | 83.76 | 84.19 | 81.80 | 83.08 | 83.08 | -0.86% | 1,702,728 |
| Oct 22, 2025 | 82.96 | 84.90 | 82.18 | 83.80 | 83.80 | 0.59% | 2,285,456 |
| Oct 21, 2025 | 82.27 | 83.85 | 81.27 | 83.31 | 83.31 | 1.28% | 2,528,876 |
| Oct 20, 2025 | 83.48 | 83.48 | 81.15 | 82.26 | 82.26 | -0.04% | 2,534,068 |
| Oct 17, 2025 | 81.75 | 82.70 | 80.31 | 82.29 | 82.29 | 0.67% | 2,447,793 |
| Oct 16, 2025 | 84.23 | 84.23 | 81.56 | 81.74 | 81.74 | -3.06% | 2,982,847 |
| Oct 15, 2025 | 88.88 | 88.88 | 83.37 | 84.32 | 84.32 | -6.29% | 5,506,520 |
| Oct 14, 2025 | 91.94 | 93.88 | 85.34 | 89.98 | 89.98 | -1.28% | 8,005,630 |
| Oct 13, 2025 | 80.56 | 91.88 | 78.88 | 91.15 | 91.15 | 4.78% | 9,922,888 |
| Oct 10, 2025 | 84.01 | 88.00 | 84.01 | 86.99 | 86.99 | 2.35% | 5,245,886 |
| Oct 9, 2025 | 87.35 | 89.00 | 84.90 | 84.99 | 84.99 | -2.27% | 5,104,920 |
| Sep 30, 2025 | 87.00 | 89.44 | 86.50 | 86.96 | 86.96 | 0.94% | 4,163,030 |