Qijing Machinery Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 28, 2026	18.30	18.39	17.67	17.71	-	-3.22%	2,865,400
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
Dec 18, 2025	17.38	17.95	17.28	17.73	17.73	1.49%	3,212,700
Dec 17, 2025	17.36	17.53	17.01	17.47	17.47	0.98%	3,369,567
Dec 16, 2025	17.74	17.75	17.20	17.30	17.30	-2.43%	2,909,217
Dec 15, 2025	17.60	17.95	17.22	17.73	17.73	-0.06%	3,844,400
Dec 12, 2025	18.41	18.45	17.66	17.74	17.74	-3.64%	5,911,273
Dec 11, 2025	19.04	19.20	18.40	18.41	18.41	-3.41%	6,497,642
Dec 10, 2025	19.77	19.78	18.71	19.06	19.06	-2.90%	8,316,400
Dec 9, 2025	21.19	21.30	19.53	19.63	19.63	-7.05%	11,011,400
Dec 8, 2025	21.35	21.45	20.83	21.12	21.12	-0.61%	8,646,625
Dec 5, 2025	21.14	21.50	21.05	21.25	21.25	0.52%	9,919,431
Dec 4, 2025	20.87	21.42	20.83	21.14	21.14	1.63%	10,173,080
Dec 3, 2025	20.87	21.10	20.31	20.80	20.80	1.02%	9,742,183
Dec 2, 2025	20.44	20.75	19.88	20.59	20.59	1.03%	9,941,293
Dec 1, 2025	19.57	20.79	19.47	20.38	20.38	5.76%	14,510,320
Nov 28, 2025	18.90	19.40	18.72	19.27	19.27	2.72%	5,600,125
Nov 27, 2025	18.87	18.92	18.73	18.76	18.76	-0.58%	1,119,952
Nov 26, 2025	18.87	18.98	18.81	18.87	18.87	-0.11%	1,411,095
Nov 25, 2025	19.08	19.15	18.53	18.89	18.89	-0.53%	3,396,774
Nov 24, 2025	19.06	19.25	18.71	18.99	18.99	-0.11%	2,972,199
Nov 21, 2025	19.41	19.51	18.86	19.01	19.01	-2.21%	2,817,000
Nov 20, 2025	19.57	19.83	19.20	19.44	19.44	0.05%	2,331,300
Nov 19, 2025	19.28	19.47	18.92	19.43	19.43	1.09%	2,767,000
Nov 18, 2025	19.47	19.55	19.13	19.22	19.22	-1.28%	2,213,440