Qijing Machinery Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	13.59	14.24	13.41	14.18	-	4.26%	1,163,200
Jun 22, 2026	13.55	13.61	13.10	13.60	13.60	1.12%	3,068,500
Jun 18, 2026	13.82	14.00	13.43	13.45	13.45	-2.89%	3,462,218
Jun 17, 2026	14.36	14.36	13.70	13.85	13.85	-3.55%	3,135,510
Jun 16, 2026	14.62	14.63	14.13	14.36	14.36	-1.78%	2,191,600
Jun 15, 2026	14.58	14.87	14.50	14.62	14.62	0.07%	1,784,818
Jun 12, 2026	14.60	14.88	14.43	14.61	14.61	0.07%	1,974,700
Jun 11, 2026	14.73	15.03	14.22	14.60	14.60	-2.73%	3,016,000
Jun 10, 2026	15.91	15.91	14.84	15.01	15.01	-4.58%	3,272,024
Jun 9, 2026	15.93	16.42	15.59	15.73	15.73	-1.32%	3,254,594
Jun 8, 2026	15.60	16.27	15.21	15.94	15.94	-0.13%	3,364,804
Jun 5, 2026	15.90	16.47	15.29	15.96	15.96	0.13%	4,341,024
Jun 4, 2026	17.07	17.08	15.94	15.94	15.94	-7.27%	4,310,698
Jun 3, 2026	17.13	17.49	16.90	17.19	17.19	0.29%	2,924,684
Jun 2, 2026	17.58	17.99	17.01	17.14	17.14	-3.60%	3,807,399
Jun 1, 2026	16.66	18.57	16.51	17.78	17.78	4.16%	6,568,918
May 29, 2026	15.95	17.56	15.51	17.07	17.07	6.95%	7,615,519
May 28, 2026	17.03	17.08	15.76	15.96	15.96	-7.48%	6,482,290
May 27, 2026	18.08	18.35	16.79	17.25	17.25	-5.74%	5,753,680
May 26, 2026	18.20	18.49	17.90	18.30	18.30	-1.51%	6,140,012
May 25, 2026	17.70	18.61	17.43	18.58	18.58	4.79%	9,542,936
May 22, 2026	17.33	17.74	17.10	17.73	17.73	0.17%	8,128,296
May 21, 2026	16.89	18.60	16.65	17.70	17.70	4.61%	11,332,140
May 20, 2026	16.75	17.74	16.50	16.92	16.92	0.12%	10,270,300
May 19, 2026	17.09	17.20	16.73	16.90	16.90	-1.57%	7,338,500
May 18, 2026	17.71	17.95	16.84	17.17	17.17	0.76%	13,967,820
May 15, 2026	15.49	17.04	15.49	17.04	17.04	10.01%	4,571,714
May 14, 2026	15.81	15.88	15.44	15.49	15.49	-2.02%	1,804,511
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	0.51%	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