Chongqing Qianli Technology Co., Ltd. (SHA:601777)
China · Delayed Price · Currency is CNY 10.89
+0.03 (0.28%)
Aug 22, 2025, 2:45 PM CST
SHA:601777 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 10.83 | 11.03 | 10.75 | 10.93 | 10.93 | 0.64% | 49,759,021 |
| Aug 21, 2025 | 11.24 | 11.29 | 10.76 | 10.86 | 10.86 | -3.38% | 68,630,752 |
| Aug 20, 2025 | 11.00 | 11.37 | 10.75 | 11.24 | 11.24 | 3.12% | 63,984,822 |
| Aug 19, 2025 | 10.79 | 10.96 | 10.61 | 10.90 | 10.90 | 1.02% | 57,061,715 |
| Aug 18, 2025 | 10.25 | 10.96 | 10.25 | 10.79 | 10.79 | 6.20% | 74,616,954 |
| Aug 15, 2025 | 9.84 | 10.23 | 9.72 | 10.16 | 10.16 | 3.25% | 59,655,717 |
| Aug 14, 2025 | 10.08 | 10.22 | 9.80 | 9.84 | 9.84 | -2.48% | 70,342,639 |
| Aug 13, 2025 | 9.76 | 10.18 | 9.66 | 10.09 | 10.09 | 3.49% | 59,045,811 |
| Aug 12, 2025 | 9.63 | 9.82 | 9.51 | 9.75 | 9.75 | 1.25% | 56,803,135 |
| Aug 11, 2025 | 9.25 | 9.70 | 9.18 | 9.63 | 9.63 | 4.45% | 75,041,220 |
| Aug 8, 2025 | 9.09 | 9.37 | 8.90 | 9.22 | 9.22 | 1.43% | 64,235,080 |
| Aug 7, 2025 | 8.76 | 9.16 | 8.75 | 9.09 | 9.09 | 3.77% | 75,471,746 |
| Aug 6, 2025 | 8.65 | 8.77 | 8.56 | 8.76 | 8.76 | 1.27% | 46,222,699 |
| Aug 5, 2025 | 8.40 | 8.89 | 8.36 | 8.65 | 8.65 | 3.10% | 82,605,992 |
| Aug 4, 2025 | 8.30 | 8.39 | 8.18 | 8.39 | 8.39 | 0.84% | 28,139,856 |
| Aug 1, 2025 | 8.22 | 8.55 | 8.20 | 8.32 | 8.32 | 1.22% | 35,949,491 |
| Jul 31, 2025 | 8.27 | 8.32 | 8.15 | 8.22 | 8.22 | -0.96% | 31,615,210 |
| Jul 30, 2025 | 8.31 | 8.42 | 8.25 | 8.30 | 8.30 | -0.36% | 27,086,309 |
| Jul 29, 2025 | 8.53 | 8.55 | 8.27 | 8.33 | 8.33 | -2.34% | 38,576,183 |
| Jul 28, 2025 | 8.56 | 8.68 | 8.48 | 8.53 | 8.53 | 0.59% | 33,024,327 |
| Jul 25, 2025 | 8.37 | 8.64 | 8.34 | 8.48 | 8.48 | 1.44% | 36,556,724 |
| Jul 24, 2025 | 8.42 | 8.49 | 8.32 | 8.36 | 8.36 | -0.83% | 30,862,736 |
| Jul 23, 2025 | 8.48 | 8.56 | 8.38 | 8.43 | 8.43 | - | 21,508,936 |
| Jul 22, 2025 | 8.65 | 8.65 | 8.41 | 8.43 | 8.43 | -2.43% | 29,739,776 |
| Jul 21, 2025 | 8.57 | 8.69 | 8.56 | 8.64 | 8.64 | 0.47% | 26,715,350 |
| Jul 18, 2025 | 8.44 | 8.65 | 8.41 | 8.60 | 8.60 | 1.78% | 32,100,303 |
| Jul 17, 2025 | 8.36 | 8.52 | 8.32 | 8.45 | 8.45 | 1.08% | 25,192,381 |
| Jul 16, 2025 | 8.30 | 8.43 | 8.25 | 8.36 | 8.36 | 0.60% | 18,987,521 |
| Jul 15, 2025 | 8.33 | 8.49 | 8.29 | 8.31 | 8.31 | -0.60% | 20,575,571 |
| Jul 14, 2025 | 8.33 | 8.39 | 8.32 | 8.36 | 8.36 | -0.24% | 13,744,328 |
| Jul 11, 2025 | 8.42 | 8.52 | 8.36 | 8.38 | 8.38 | -0.95% | 21,830,061 |
| Jul 10, 2025 | 8.25 | 8.50 | 8.20 | 8.46 | 8.46 | 2.17% | 35,215,319 |
| Jul 9, 2025 | 8.30 | 8.32 | 8.25 | 8.28 | 8.28 | - | 16,265,900 |
| Jul 8, 2025 | 8.26 | 8.33 | 8.24 | 8.28 | 8.28 | - | 16,740,451 |
| Jul 7, 2025 | 8.37 | 8.37 | 8.27 | 8.28 | 8.28 | -0.48% | 17,400,200 |
| Jul 4, 2025 | 8.30 | 8.38 | 8.27 | 8.32 | 8.32 | -0.24% | 14,030,000 |
| Jul 3, 2025 | 8.36 | 8.39 | 8.28 | 8.34 | 8.34 | - | 14,860,600 |
| Jul 2, 2025 | 8.45 | 8.45 | 8.32 | 8.34 | 8.34 | -1.30% | 19,992,901 |
| Jul 1, 2025 | 8.53 | 8.58 | 8.42 | 8.45 | 8.45 | -0.47% | 22,820,211 |
| Jun 30, 2025 | 8.42 | 8.49 | 8.40 | 8.49 | 8.49 | 0.24% | 24,565,198 |
| Jun 27, 2025 | 8.56 | 8.62 | 8.44 | 8.47 | 8.47 | -1.05% | 29,221,505 |
| Jun 26, 2025 | 8.88 | 8.95 | 8.53 | 8.56 | 8.56 | -4.14% | 50,608,094 |
| Jun 25, 2025 | 8.83 | 8.96 | 8.81 | 8.93 | 8.93 | 0.56% | 42,722,894 |
| Jun 24, 2025 | 8.80 | 9.10 | 8.66 | 8.88 | 8.88 | 4.72% | 74,345,653 |
| Jun 23, 2025 | 8.22 | 8.56 | 8.19 | 8.48 | 8.48 | 2.29% | 40,125,150 |
| Jun 20, 2025 | 8.25 | 8.33 | 8.13 | 8.29 | 8.29 | 0.48% | 24,787,100 |
| Jun 19, 2025 | 8.64 | 8.65 | 8.21 | 8.25 | 8.25 | -4.84% | 55,596,145 |
| Jun 18, 2025 | 8.47 | 8.69 | 8.35 | 8.67 | 8.67 | 2.36% | 44,150,906 |
| Jun 17, 2025 | 8.46 | 8.50 | 8.38 | 8.47 | 8.47 | 0.24% | 19,273,600 |
| Jun 16, 2025 | 8.40 | 8.48 | 8.27 | 8.45 | 8.45 | 0.24% | 26,716,500 |