Qijing Machinery Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	15.77	15.94	15.68	15.81	15.81	-0.25%	1,707,712
May 12, 2026	16.15	16.29	15.78	15.85	15.85	-1.74%	1,749,700
May 11, 2026	16.27	16.40	16.09	16.13	16.13	-0.68%	1,853,312
May 8, 2026	15.96	16.34	15.90	16.24	16.24	1.75%	1,854,100
May 7, 2026	16.04	16.18	15.87	15.96	15.96	-0.06%	1,899,000
May 6, 2026	15.81	16.06	15.81	15.97	15.97	1.46%	1,893,438
Apr 30, 2026	15.82	15.94	15.72	15.74	15.74	-0.76%	1,310,400
Apr 29, 2026	15.58	15.96	15.48	15.86	15.66	1.67%	2,238,228
Apr 28, 2026	15.95	16.02	15.47	15.60	15.40	-2.26%	2,108,000
Apr 27, 2026	15.70	16.01	15.43	15.96	15.76	1.59%	2,304,238
Apr 24, 2026	15.32	15.76	15.27	15.71	15.51	2.28%	1,824,619
Apr 23, 2026	15.52	15.64	15.32	15.36	15.17	-1.22%	1,322,600
Apr 22, 2026	15.58	15.65	15.43	15.55	15.35	-0.77%	958,100
Apr 21, 2026	15.64	15.80	15.54	15.67	15.47	0.32%	1,129,479
Apr 20, 2026	15.63	15.69	15.51	15.62	15.42	0.39%	1,433,538
Apr 17, 2026	15.77	15.77	15.53	15.56	15.36	-1.33%	1,789,744
Apr 16, 2026	15.73	15.83	15.52	15.77	15.57	0.64%	1,234,200
Apr 15, 2026	16.00	16.00	15.64	15.67	15.47	-1.01%	976,789
Apr 14, 2026	15.89	16.00	15.68	15.83	15.63	0.32%	1,494,380
Apr 13, 2026	15.62	15.84	15.41	15.78	15.58	0.77%	1,667,902
Apr 10, 2026	15.40	15.88	15.39	15.66	15.46	1.69%	1,338,400
Apr 9, 2026	15.85	15.85	15.40	15.40	15.21	-2.84%	1,214,628
Apr 8, 2026	15.30	15.85	15.21	15.85	15.65	5.11%	1,581,664
Apr 7, 2026	14.77	15.20	14.60	15.08	14.89	2.10%	1,411,600
Apr 3, 2026	15.28	15.37	14.71	14.77	14.58	-3.65%	1,338,300
Apr 2, 2026	15.52	15.61	15.15	15.33	15.14	-1.48%	1,277,700
Apr 1, 2026	15.58	15.70	15.37	15.56	15.36	1.70%	1,248,400
Mar 31, 2026	15.58	15.70	15.24	15.30	15.11	-1.29%	1,575,000
Mar 30, 2026	15.25	15.51	15.10	15.50	15.30	0.39%	2,179,628
Mar 27, 2026	15.65	15.78	15.30	15.44	15.25	-2.95%	2,744,199
Mar 26, 2026	16.15	16.33	15.84	15.91	15.71	-1.18%	1,143,820
Mar 25, 2026	16.06	16.20	15.86	16.10	15.90	0.63%	1,364,100
Mar 24, 2026	15.24	16.03	15.23	16.00	15.80	6.38%	2,647,800
Mar 23, 2026	15.95	15.95	14.91	15.04	14.85	-6.70%	2,657,100
Mar 20, 2026	16.58	16.82	16.10	16.12	15.92	-2.77%	1,715,900
Mar 19, 2026	17.00	17.00	16.47	16.58	16.37	-2.93%	1,630,900
Mar 18, 2026	16.91	17.13	16.72	17.08	16.86	1.12%	1,412,999
Mar 17, 2026	17.10	17.16	16.82	16.89	16.68	-1.23%	1,533,700
Mar 16, 2026	16.92	17.11	16.86	17.10	16.88	1.06%	1,402,200
Mar 13, 2026	16.91	17.11	16.82	16.92	16.71	-0.06%	1,335,700
Mar 12, 2026	17.20	17.35	16.91	16.93	16.72	-1.74%	1,466,200
Mar 11, 2026	17.55	17.64	17.18	17.23	17.01	-1.37%	1,580,400
Mar 10, 2026	17.05	17.47	16.93	17.47	17.25	3.62%	1,773,300
Mar 9, 2026	17.18	17.18	16.75	16.86	16.65	-2.03%	1,572,600
Mar 6, 2026	16.86	17.25	16.86	17.21	16.99	2.26%	1,610,000
Mar 5, 2026	16.79	17.10	16.76	16.83	16.62	1.63%	1,567,100
Mar 4, 2026	16.65	16.84	16.36	16.56	16.35	-1.49%	1,805,900
Mar 3, 2026	17.46	17.64	16.72	16.81	16.60	-3.56%	2,690,700
Mar 2, 2026	17.97	17.97	17.36	17.43	17.21	-4.07%	2,615,700
Feb 27, 2026	18.35	18.35	18.12	18.17	17.94	-0.98%	1,438,700