Qijing Machinery Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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