ShenZhen QiangRui Precision Technology Co., Ltd. (SHE:301128)
China
· Delayed Price · Currency is CNY 187.01
+6.55 (3.63%)
Apr 29, 2026, 11:15 AM CST
SHE:301128 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 181.41 | 190.45 | 178.31 | 180.46 | 180.46 | -0.51% | 6,669,858 |
| Apr 27, 2026 | 188.00 | 191.65 | 174.52 | 181.39 | 181.39 | -4.05% | 8,038,903 |
| Apr 24, 2026 | 180.11 | 192.84 | 177.00 | 189.05 | 189.05 | 4.16% | 8,671,455 |
| Apr 23, 2026 | 187.00 | 187.00 | 179.00 | 181.50 | 181.50 | -3.20% | 6,473,379 |
| Apr 22, 2026 | 175.39 | 192.00 | 169.10 | 187.50 | 187.50 | 5.70% | 9,586,123 |
| Apr 21, 2026 | 176.16 | 187.95 | 176.01 | 177.39 | 177.39 | -4.05% | 7,520,220 |
| Apr 20, 2026 | 186.04 | 192.27 | 181.50 | 184.88 | 184.88 | 0.70% | 7,770,660 |
| Apr 17, 2026 | 187.13 | 189.00 | 180.02 | 183.59 | 183.59 | -3.41% | 7,219,716 |
| Apr 16, 2026 | 183.60 | 198.40 | 181.12 | 190.07 | 190.07 | 6.86% | 8,503,734 |
| Apr 15, 2026 | 176.96 | 188.75 | 173.20 | 177.86 | 177.86 | 2.73% | 8,049,304 |
| Apr 14, 2026 | 161.00 | 173.22 | 161.00 | 173.14 | 173.14 | 5.78% | 7,098,272 |
| Apr 13, 2026 | 164.26 | 178.00 | 162.10 | 163.68 | 163.68 | -1.84% | 7,390,359 |
| Apr 10, 2026 | 164.21 | 169.88 | 161.00 | 166.75 | 166.75 | 2.09% | 6,800,723 |
| Apr 9, 2026 | 158.91 | 168.20 | 154.61 | 163.33 | 163.33 | 2.57% | 7,137,398 |
| Apr 8, 2026 | 153.19 | 159.88 | 150.02 | 159.24 | 159.24 | 8.19% | 8,602,736 |
| Apr 7, 2026 | 155.02 | 156.00 | 144.80 | 147.19 | 147.19 | -5.04% | 6,973,562 |
| Apr 3, 2026 | 155.03 | 164.10 | 150.00 | 155.00 | 155.00 | 2.99% | 7,103,976 |
| Apr 2, 2026 | 152.85 | 158.00 | 149.36 | 150.50 | 150.50 | -1.85% | 6,856,383 |
| Apr 1, 2026 | 150.99 | 159.88 | 147.72 | 153.33 | 153.33 | 3.58% | 10,465,898 |
| Mar 31, 2026 | 138.01 | 156.78 | 138.01 | 148.03 | 148.03 | 9.22% | 14,317,700 |
| Mar 30, 2026 | 133.58 | 141.41 | 131.83 | 135.53 | 135.53 | -1.36% | 6,939,695 |
| Mar 27, 2026 | 136.00 | 143.85 | 135.08 | 137.40 | 137.40 | -2.90% | 9,277,525 |
| Mar 26, 2026 | 136.08 | 145.17 | 133.01 | 141.50 | 141.50 | 1.49% | 10,622,693 |
| Mar 25, 2026 | 132.59 | 144.50 | 127.11 | 139.42 | 139.42 | 4.11% | 13,545,552 |
| Mar 24, 2026 | 126.00 | 133.92 | 121.40 | 133.92 | 133.92 | 6.33% | 10,943,010 |
| Mar 23, 2026 | 126.38 | 131.00 | 118.25 | 125.95 | 125.95 | -5.02% | 11,810,910 |
| Mar 20, 2026 | 135.25 | 141.50 | 130.60 | 132.60 | 132.60 | -1.96% | 12,334,650 |
| Mar 19, 2026 | 128.10 | 136.98 | 126.23 | 135.25 | 135.25 | 4.02% | 15,009,223 |
| Mar 18, 2026 | 108.22 | 130.02 | 107.25 | 130.02 | 130.02 | 20.00% | 14,157,430 |
| Mar 17, 2026 | 112.51 | 114.00 | 108.13 | 108.35 | 108.35 | -3.18% | 3,709,836 |
| Mar 16, 2026 | 105.49 | 113.14 | 103.08 | 111.91 | 111.91 | 5.38% | 6,167,251 |
| Mar 13, 2026 | 107.95 | 108.00 | 103.65 | 106.20 | 106.20 | -2.25% | 3,516,394 |
| Mar 12, 2026 | 110.87 | 110.87 | 106.73 | 108.65 | 108.65 | -2.05% | 3,804,157 |
| Mar 11, 2026 | 111.45 | 115.34 | 109.33 | 110.92 | 110.92 | -0.13% | 5,973,168 |
| Mar 10, 2026 | 104.01 | 112.50 | 104.01 | 111.06 | 111.06 | 8.46% | 7,684,518 |
| Mar 9, 2026 | 100.23 | 102.50 | 96.00 | 102.40 | 102.40 | -0.19% | 3,494,926 |
| 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 |