Qijing Machinery Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	17.13	17.49	16.90	17.28	-	0.82%	1,146,600
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
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