Qijing Machinery Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 10, 2026	17.05	17.47	16.93	17.47	17.47	3.62%	1,773,300
Mar 9, 2026	17.18	17.18	16.75	16.86	16.86	-2.03%	1,572,600
Mar 6, 2026	16.86	17.25	16.86	17.21	17.21	2.26%	1,610,000
Mar 5, 2026	16.79	17.10	16.76	16.83	16.83	1.63%	1,567,100
Mar 4, 2026	16.65	16.84	16.36	16.56	16.56	-1.49%	1,805,900
Mar 3, 2026	17.46	17.64	16.72	16.81	16.81	-3.56%	2,690,700
Mar 2, 2026	17.97	17.97	17.36	17.43	17.43	-4.07%	2,615,700
Feb 27, 2026	18.35	18.35	18.12	18.17	18.17	-0.98%	1,438,700
Feb 26, 2026	18.26	18.63	18.26	18.35	18.35	0.49%	1,517,700
Feb 25, 2026	18.58	18.59	18.22	18.26	18.26	-1.46%	2,055,500
Feb 24, 2026	18.50	18.65	18.42	18.53	18.53	0.93%	1,788,100
Feb 13, 2026	18.21	18.54	18.20	18.36	18.36	0.82%	1,549,400
Feb 12, 2026	18.47	18.48	18.21	18.21	18.21	-1.30%	1,298,460
Feb 11, 2026	18.35	18.58	18.33	18.45	18.45	-	1,395,300
Feb 10, 2026	18.43	18.55	18.36	18.45	18.45	0.27%	1,474,700
Feb 9, 2026	18.26	18.45	18.12	18.40	18.40	1.66%	1,627,802
Feb 6, 2026	18.17	18.38	17.95	18.10	18.10	-0.33%	1,712,702
Feb 5, 2026	18.10	18.34	18.01	18.16	18.16	0.33%	1,372,000
Feb 4, 2026	17.96	18.17	17.80	18.10	18.10	0.89%	1,560,000
Feb 3, 2026	17.80	18.15	17.78	17.94	17.94	0.79%	1,564,700
Feb 2, 2026	17.83	18.17	17.73	17.80	17.80	-1.11%	1,889,200
Jan 30, 2026	17.48	18.08	17.48	18.00	18.00	2.86%	2,381,631
Jan 29, 2026	17.60	17.84	17.31	17.50	17.50	-0.91%	2,074,700
Jan 28, 2026	18.30	18.39	17.64	17.66	17.66	-3.50%	2,976,800
Jan 27, 2026	18.38	18.49	17.82	18.30	18.30	-0.49%	2,335,500
Jan 26, 2026	18.73	18.86	18.22	18.39	18.39	-1.76%	2,737,800
Jan 23, 2026	18.67	18.75	18.48	18.72	18.72	0.21%	2,120,600
Jan 22, 2026	18.47	18.75	18.47	18.68	18.68	0.70%	2,123,480
Jan 21, 2026	18.41	18.55	18.25	18.55	18.55	0.43%	1,659,000
Jan 20, 2026	18.52	18.76	18.31	18.47	18.47	-0.38%	2,280,400
Jan 19, 2026	18.30	18.56	18.28	18.54	18.54	1.20%	2,397,283
Jan 16, 2026	18.13	18.36	18.08	18.32	18.32	1.05%	2,663,889
Jan 15, 2026	18.14	18.22	17.98	18.13	18.13	-	2,056,200
Jan 14, 2026	18.12	18.47	17.84	18.13	18.13	0.33%	3,648,200
Jan 13, 2026	18.21	18.54	18.03	18.07	18.07	-0.61%	3,682,870
Jan 12, 2026	18.20	18.24	18.02	18.18	18.18	0.28%	3,204,400
Jan 9, 2026	18.04	18.18	17.97	18.13	18.13	0.44%	2,572,300
Jan 8, 2026	17.72	18.05	17.62	18.05	18.05	1.40%	2,522,200
Jan 7, 2026	17.91	17.95	17.71	17.80	17.80	-1.11%	3,082,700
Jan 6, 2026	18.15	18.27	17.95	18.00	18.00	-1.04%	3,272,800
Jan 5, 2026	18.17	18.25	17.96	18.19	18.19	0.06%	2,083,600
Dec 31, 2025	18.09	18.25	17.88	18.18	18.18	0.44%	2,059,100
Dec 30, 2025	17.86	18.25	17.86	18.10	18.10	0.39%	2,007,700
Dec 29, 2025	18.17	18.17	17.79	18.03	18.03	0.17%	2,142,400
Dec 26, 2025	18.09	18.27	17.91	18.00	18.00	-1.04%	2,439,200
Dec 25, 2025	17.90	18.23	17.90	18.19	18.19	1.62%	3,067,500
Dec 24, 2025	17.77	18.02	17.77	17.90	17.90	0.22%	2,202,800
Dec 23, 2025	17.75	18.28	17.61	17.86	17.86	0.68%	2,967,400
Dec 22, 2025	18.08	18.15	17.69	17.74	17.74	-1.33%	2,912,800
Dec 19, 2025	17.85	18.33	17.71	17.98	17.98	1.41%	3,226,500