Chongqing Qin'an M&E PLC. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 27, 2026	15.46	15.56	14.97	15.28	15.28	-1.42%	5,977,001
Jan 26, 2026	16.18	16.24	15.33	15.50	15.50	-4.08%	9,475,100
Jan 23, 2026	16.06	16.16	15.95	16.16	16.16	0.62%	4,820,146
Jan 22, 2026	16.22	16.25	15.93	16.06	16.06	-0.93%	6,483,166
Jan 21, 2026	16.00	16.28	15.92	16.21	16.21	1.12%	4,776,900
Jan 20, 2026	16.47	16.70	15.91	16.03	16.03	-2.14%	8,093,288
Jan 19, 2026	16.45	16.62	16.27	16.38	16.38	-0.36%	7,964,750
Jan 16, 2026	16.43	16.77	16.28	16.44	16.44	0.06%	9,006,592
Jan 15, 2026	16.39	16.89	16.23	16.43	16.43	0.86%	9,648,574
Jan 14, 2026	16.44	16.65	16.11	16.29	16.29	-1.39%	11,464,190
Jan 13, 2026	17.10	17.10	16.50	16.52	16.52	-2.25%	9,917,425
Jan 12, 2026	17.10	17.24	16.80	16.90	16.90	-1.17%	10,013,800
Jan 9, 2026	17.15	17.65	17.06	17.10	17.10	0.18%	9,233,200
Jan 8, 2026	17.20	17.51	16.99	17.07	17.07	-0.29%	6,160,600
Jan 7, 2026	17.07	17.35	16.98	17.12	17.12	0.23%	5,463,100
Jan 6, 2026	17.40	17.46	16.94	17.08	17.08	-1.95%	8,772,262
Jan 5, 2026	17.59	17.75	17.20	17.42	17.42	0.17%	7,630,154
Dec 31, 2025	18.07	18.24	17.10	17.39	17.39	-3.82%	12,017,830
Dec 30, 2025	17.94	18.34	17.85	18.08	18.08	-0.82%	5,248,600
Dec 29, 2025	18.00	18.30	17.89	18.23	18.23	0.89%	4,464,928
Dec 26, 2025	18.69	18.69	17.65	18.07	18.07	-2.85%	8,587,070
Dec 25, 2025	18.23	18.70	18.10	18.60	18.60	1.86%	6,736,800
Dec 24, 2025	17.88	18.59	17.78	18.26	18.26	1.67%	6,198,656
Dec 23, 2025	18.31	18.31	17.80	17.96	17.96	-2.02%	5,171,870
Dec 22, 2025	18.48	19.16	18.14	18.33	18.33	-0.70%	7,670,676
Dec 19, 2025	18.18	18.60	18.10	18.46	18.46	1.65%	5,033,795
Dec 18, 2025	18.01	18.76	17.95	18.16	18.16	-1.30%	5,410,500
Dec 17, 2025	18.26	18.88	17.85	18.40	18.40	2.97%	8,866,100
Dec 16, 2025	18.40	18.50	17.73	17.87	17.87	-3.46%	5,215,230
Dec 15, 2025	18.42	18.68	18.27	18.51	18.51	0.33%	5,137,930
Dec 12, 2025	18.64	18.92	18.35	18.45	18.45	-1.28%	7,702,300
Dec 11, 2025	19.47	19.50	18.52	18.69	18.69	-4.10%	9,699,795
Dec 10, 2025	19.31	19.81	19.01	19.49	19.49	1.04%	10,454,921
Dec 9, 2025	18.87	19.53	18.85	19.29	19.29	1.21%	11,946,290
Dec 8, 2025	19.35	19.45	18.78	19.06	19.06	-0.31%	12,096,310
Dec 5, 2025	17.85	19.35	17.77	19.12	19.12	7.36%	21,733,420
Dec 4, 2025	18.52	18.64	17.38	17.81	17.81	-3.05%	14,188,400
Dec 3, 2025	18.50	18.83	18.23	18.37	18.37	-1.18%	11,882,600
Dec 2, 2025	18.80	18.98	18.28	18.59	18.59	-1.48%	15,899,840
Dec 1, 2025	18.44	18.98	18.18	18.87	18.87	5.42%	31,544,680
Nov 28, 2025	16.18	17.90	16.11	17.90	17.90	10.02%	29,414,180
Nov 27, 2025	15.50	16.80	15.45	16.27	16.27	5.04%	11,865,076
Nov 26, 2025	15.73	15.87	15.41	15.49	15.49	-2.15%	3,351,200
Nov 25, 2025	15.61	16.09	15.50	15.83	15.83	1.41%	4,246,400
Nov 24, 2025	16.12	16.19	15.45	15.61	15.61	-2.80%	7,294,389
Nov 21, 2025	16.58	17.07	16.04	16.06	16.06	-3.14%	8,679,183
Nov 20, 2025	16.57	16.90	16.50	16.58	16.58	0.12%	6,591,827
Nov 19, 2025	16.49	16.79	16.12	16.56	16.56	0.30%	5,958,015
Nov 18, 2025	16.50	17.06	16.41	16.51	16.51	-0.48%	6,098,499
Nov 17, 2025	16.42	16.69	16.12	16.59	16.59	0.42%	10,602,350