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

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	14.01	14.01	13.35	13.50	13.50	-3.64%	6,171,200
Mar 6, 2026	13.89	14.15	13.88	14.01	14.01	0.86%	3,446,800
Mar 5, 2026	14.00	14.12	13.87	13.89	13.89	0.43%	3,495,812
Mar 4, 2026	13.92	14.06	13.70	13.83	13.83	-1.07%	3,670,362
Mar 3, 2026	14.24	14.69	13.97	13.98	13.98	-1.83%	6,362,720
Mar 2, 2026	14.48	14.52	14.17	14.24	14.24	-3.06%	5,056,800
Feb 27, 2026	14.86	14.86	14.58	14.69	14.69	-1.14%	4,556,100
Feb 26, 2026	14.89	14.99	14.81	14.86	14.86	-0.20%	2,587,469
Feb 25, 2026	14.97	15.00	14.82	14.89	14.89	-0.40%	3,040,549
Feb 24, 2026	14.78	15.03	14.72	14.95	14.95	1.84%	3,703,790
Feb 13, 2026	14.80	14.97	14.63	14.68	14.68	-0.68%	3,858,031
Feb 12, 2026	14.92	14.94	14.77	14.78	14.78	-0.87%	3,242,200
Feb 11, 2026	14.87	14.99	14.83	14.91	14.91	-	2,855,800
Feb 10, 2026	14.83	14.95	14.76	14.91	14.91	0.61%	2,847,300
Feb 9, 2026	14.99	14.99	14.75	14.82	14.82	-0.47%	3,926,000
Feb 6, 2026	14.83	15.01	14.72	14.89	14.89	0.13%	2,783,600
Feb 5, 2026	14.90	15.00	14.79	14.87	14.87	-0.60%	2,827,909
Feb 4, 2026	14.82	15.03	14.70	14.96	14.96	0.94%	4,725,500
Feb 3, 2026	14.73	14.83	14.60	14.82	14.82	1.16%	4,094,600
Feb 2, 2026	15.07	15.07	14.63	14.65	14.65	-1.94%	4,434,000
Jan 30, 2026	14.82	15.10	14.66	14.94	14.94	0.74%	6,973,300
Jan 29, 2026	14.82	15.06	14.70	14.83	14.83	-0.87%	4,648,800
Jan 28, 2026	15.28	15.33	14.92	14.96	14.96	-2.09%	5,571,765
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