Qijing Machinery Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 7, 2026	13.36	13.53	13.10	13.31	13.31	-	1,463,500
Aug 6, 2026	13.24	13.36	13.06	13.31	13.31	0.30%	1,518,800
Aug 5, 2026	13.23	13.30	13.08	13.27	13.27	0.30%	1,654,500
Aug 4, 2026	13.14	13.25	13.01	13.23	13.23	0.76%	1,951,600
Aug 3, 2026	12.85	13.13	12.72	13.13	13.13	2.90%	2,379,000
Jul 31, 2026	12.42	12.83	12.42	12.76	12.76	2.74%	2,271,747
Jul 30, 2026	12.67	12.81	12.35	12.42	12.42	-2.13%	1,904,000
Jul 29, 2026	12.43	12.76	12.38	12.69	12.69	1.76%	1,483,600
Jul 28, 2026	12.32	12.75	12.32	12.47	12.47	-0.40%	1,568,900
Jul 27, 2026	12.35	12.55	12.17	12.52	12.52	1.62%	1,586,600
Jul 24, 2026	12.70	12.81	12.30	12.32	12.32	-4.20%	2,107,300
Jul 23, 2026	12.93	12.93	12.45	12.86	12.86	-0.54%	3,314,398
Jul 22, 2026	13.36	13.43	12.78	12.93	12.93	-4.36%	4,134,902
Jul 21, 2026	14.33	14.34	13.04	13.52	13.52	-6.69%	5,527,298
Jul 20, 2026	13.95	14.49	13.75	14.49	14.49	1.68%	5,417,280
Jul 17, 2026	13.51	14.50	13.51	14.25	14.25	3.94%	6,766,780
Jul 16, 2026	13.73	13.89	13.40	13.71	13.71	-2.07%	3,660,100
Jul 15, 2026	13.26	14.09	12.97	14.00	14.00	0.72%	6,391,100
Jul 14, 2026	14.19	14.37	13.50	13.90	13.90	0.58%	6,502,142
Jul 13, 2026	12.86	13.82	12.62	13.82	13.82	10.03%	4,545,059
Jul 10, 2026	12.22	12.87	12.18	12.56	12.56	2.03%	2,153,500
Jul 9, 2026	12.60	12.69	12.13	12.31	12.31	-1.68%	1,977,100
Jul 8, 2026	12.96	12.96	12.43	12.52	12.52	-1.96%	1,521,100
Jul 7, 2026	13.20	13.29	12.76	12.77	12.77	-3.26%	1,563,000
Jul 6, 2026	13.58	13.78	13.20	13.20	13.20	-3.30%	1,968,820
Jul 3, 2026	12.89	13.85	12.89	13.65	13.65	5.00%	3,067,800
Jul 2, 2026	12.75	13.39	12.75	13.00	13.00	0.62%	2,406,000
Jul 1, 2026	12.84	13.06	12.72	12.92	12.92	0.54%	2,473,206
Jun 30, 2026	12.75	12.99	12.68	12.85	12.85	0.39%	1,729,900
Jun 29, 2026	12.79	13.06	12.36	12.80	12.80	-0.78%	2,370,800
Jun 26, 2026	13.44	13.44	12.85	12.90	12.90	-4.09%	2,291,200
Jun 25, 2026	13.56	13.85	13.40	13.45	13.45	-1.68%	1,828,390
Jun 24, 2026	13.96	14.09	13.42	13.68	13.68	-2.91%	2,640,700
Jun 23, 2026	13.59	14.40	13.41	14.09	14.09	3.60%	3,259,300
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