Qijing Machinery Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 26, 2026	17.60	17.93	16.50	16.69	16.69	2.39%	18,196,761
Oct 23, 2026	14.22	16.30	14.21	16.30	16.30	9.99%	12,793,442
Oct 22, 2026	14.63	15.50	14.30	14.82	14.82	0.88%	9,301,576
Oct 21, 2026	14.21	15.50	14.13	14.69	14.69	4.26%	8,707,800
Oct 20, 2026	13.87	14.21	13.61	14.09	14.09	1.51%	1,205,700
Oct 19, 2026	13.84	13.90	13.21	13.88	13.88	0.22%	1,407,900
Oct 16, 2026	13.63	14.05	13.63	13.85	13.85	2.59%	1,228,300
Oct 15, 2026	13.87	13.87	13.45	13.50	13.50	-3.23%	1,498,700
Oct 14, 2026	14.34	14.43	13.87	13.95	13.95	-2.79%	1,054,100
Oct 13, 2026	14.38	14.40	13.73	14.35	14.35	1.41%	1,670,400
Oct 12, 2026	14.28	14.44	14.01	14.15	14.15	-0.98%	1,276,900
Oct 9, 2026	14.33	14.48	13.81	14.29	14.29	0.14%	1,809,500
Oct 8, 2026	14.35	14.57	14.15	14.27	14.27	-0.56%	1,262,800
Sep 30, 2026	14.50	14.60	14.32	14.35	14.35	-0.49%	990,200
Sep 29, 2026	14.52	14.60	14.29	14.42	14.42	-0.89%	1,372,400
Sep 28, 2026	14.61	14.76	14.32	14.55	14.55	0.76%	1,905,101
Sep 24, 2026	14.44	14.64	14.27	14.44	14.44	0.21%	1,196,900
Sep 23, 2026	14.40	14.79	14.34	14.41	14.41	-0.21%	1,788,900
Sep 22, 2026	14.54	14.80	14.33	14.44	14.44	0.21%	1,864,400
Sep 21, 2026	14.16	14.62	14.16	14.41	14.41	1.77%	2,169,400
Sep 18, 2026	14.01	14.45	13.95	14.16	14.16	1.51%	2,769,601
Sep 17, 2026	13.16	13.98	13.16	13.95	13.95	5.44%	3,773,400
Sep 16, 2026	13.16	13.30	13.02	13.23	13.23	0.53%	1,536,200
Sep 15, 2026	13.95	14.02	13.16	13.16	13.16	-4.71%	2,796,100
Sep 14, 2026	13.27	14.50	13.13	13.81	13.81	4.62%	4,099,000
Sep 11, 2026	13.60	13.61	13.01	13.20	13.20	-3.15%	2,425,200
Sep 10, 2026	13.91	13.95	13.59	13.63	13.63	-2.22%	1,089,200
Sep 9, 2026	14.06	14.28	13.83	13.94	13.94	-0.85%	1,505,440
Sep 8, 2026	13.61	14.17	13.56	14.06	14.06	3.31%	2,061,840
Sep 7, 2026	13.47	13.75	13.37	13.61	13.61	0.67%	1,125,000
Sep 4, 2026	13.63	13.90	13.44	13.52	13.52	-0.22%	1,609,700
Sep 3, 2026	14.08	14.08	13.55	13.55	13.55	-2.66%	1,157,500
Sep 2, 2026	13.97	14.08	13.79	13.92	13.92	-0.71%	1,165,340
Sep 1, 2026	13.94	14.09	13.85	14.02	14.02	0.36%	1,396,700
Aug 31, 2026	13.83	14.27	13.78	13.97	13.97	0.94%	1,781,100
Aug 28, 2026	13.55	13.97	13.48	13.84	13.84	2.14%	1,813,500
Aug 27, 2026	13.59	13.77	13.51	13.55	13.55	-0.44%	888,886
Aug 26, 2026	13.65	13.78	13.48	13.61	13.61	-0.29%	990,500
Aug 25, 2026	13.41	13.72	13.25	13.65	13.65	1.79%	1,378,200
Aug 24, 2026	13.66	13.75	13.29	13.41	13.41	-2.05%	972,200
Aug 21, 2026	13.67	13.72	13.40	13.69	13.69	0.15%	1,016,786
Aug 20, 2026	13.59	13.81	13.59	13.67	13.67	0.81%	808,900
Aug 19, 2026	13.91	13.91	13.52	13.56	13.56	-2.80%	1,648,400
Aug 18, 2026	13.73	13.99	13.60	13.95	13.95	1.68%	1,878,260
Aug 17, 2026	13.89	14.01	13.56	13.72	13.72	-0.07%	1,507,300
Aug 14, 2026	13.65	13.79	13.58	13.73	13.73	0.66%	1,242,400
Aug 13, 2026	13.73	13.85	13.58	13.64	13.64	-0.94%	1,445,600
Aug 12, 2026	13.81	13.83	13.67	13.77	13.77	-0.51%	1,315,532
Aug 11, 2026	14.00	14.06	13.69	13.84	13.84	-0.43%	1,759,273
Aug 10, 2026	13.30	13.98	13.18	13.90	13.90	4.43%	3,119,600