Chongqing Qin'an M&E PLC. (SHA:603758)
China · Delayed Price · Currency is CNY 9.48
+0.24 (2.60%)
Aug 3, 2026, 3:00 PM CST
Chongqing Qin'an M&E PLC. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 9.33 | 9.48 | 9.24 | 9.48 | 9.48 | 2.60% | 3,257,700 |
| Jul 31, 2026 | 9.18 | 9.27 | 9.13 | 9.24 | 9.24 | 1.43% | 2,469,700 |
| Jul 30, 2026 | 9.13 | 9.30 | 9.03 | 9.11 | 9.11 | -0.22% | 2,881,900 |
| Jul 29, 2026 | 8.89 | 9.18 | 8.87 | 9.13 | 9.13 | 2.24% | 2,642,000 |
| Jul 28, 2026 | 8.77 | 9.11 | 8.74 | 8.93 | 8.93 | 0.68% | 2,416,400 |
| Jul 27, 2026 | 8.70 | 8.94 | 8.62 | 8.87 | 8.87 | 2.90% | 2,350,550 |
| Jul 24, 2026 | 8.84 | 8.84 | 8.52 | 8.62 | 8.62 | -2.49% | 2,245,850 |
| Jul 23, 2026 | 8.56 | 8.87 | 8.45 | 8.84 | 8.84 | 3.39% | 2,999,100 |
| Jul 22, 2026 | 8.61 | 8.72 | 8.49 | 8.55 | 8.55 | -1.16% | 2,387,000 |
| Jul 21, 2026 | 8.80 | 8.80 | 8.39 | 8.65 | 8.65 | -1.14% | 4,390,501 |
| Jul 20, 2026 | 9.06 | 9.28 | 8.65 | 8.75 | 8.75 | -3.63% | 5,184,000 |
| Jul 17, 2026 | 9.50 | 9.58 | 8.99 | 9.08 | 9.08 | -4.22% | 4,057,300 |
| Jul 16, 2026 | 9.55 | 9.67 | 9.36 | 9.48 | 9.48 | - | 2,916,600 |
| Jul 15, 2026 | 9.36 | 9.62 | 9.34 | 9.48 | 9.48 | 0.21% | 3,216,400 |
| Jul 14, 2026 | 9.24 | 9.53 | 9.02 | 9.46 | 9.46 | 3.50% | 5,668,142 |
| Jul 13, 2026 | 9.60 | 9.61 | 9.11 | 9.14 | 9.14 | -4.89% | 3,675,100 |
| Jul 10, 2026 | 9.60 | 9.90 | 9.57 | 9.61 | 9.61 | 0.10% | 4,538,950 |
| Jul 9, 2026 | 9.50 | 9.91 | 9.40 | 9.60 | 9.60 | -1.03% | 5,290,201 |
| Jul 8, 2026 | 9.96 | 9.98 | 9.68 | 9.70 | 9.70 | -2.61% | 4,485,000 |
| Jul 7, 2026 | 10.35 | 10.54 | 9.94 | 9.96 | 9.96 | -4.05% | 5,948,811 |
| Jul 6, 2026 | 10.32 | 10.70 | 10.15 | 10.38 | 10.38 | 1.47% | 8,291,350 |
| Jul 3, 2026 | 10.02 | 10.37 | 9.95 | 10.23 | 10.23 | 3.02% | 8,639,770 |
| Jul 2, 2026 | 10.03 | 10.60 | 9.88 | 9.93 | 9.93 | 1.02% | 13,461,350 |
| Jul 1, 2026 | 8.97 | 9.83 | 8.92 | 9.83 | 9.83 | 9.96% | 6,764,200 |
| Jun 30, 2026 | 9.00 | 9.10 | 8.90 | 8.94 | 8.94 | -1.00% | 3,519,500 |
| Jun 29, 2026 | 8.94 | 9.16 | 8.68 | 9.03 | 9.03 | -0.33% | 6,367,414 |
| Jun 26, 2026 | 9.27 | 9.27 | 9.00 | 9.06 | 9.06 | -1.95% | 3,836,000 |
| Jun 25, 2026 | 9.40 | 9.47 | 9.11 | 9.24 | 9.24 | -1.49% | 4,633,748 |
| Jun 24, 2026 | 9.81 | 9.86 | 9.34 | 9.38 | 9.38 | -4.29% | 4,368,600 |
| Jun 23, 2026 | 9.67 | 10.02 | 9.67 | 9.80 | 9.80 | 1.03% | 4,823,734 |
| Jun 22, 2026 | 9.84 | 9.84 | 9.30 | 9.70 | 9.70 | -1.62% | 5,896,602 |
| Jun 18, 2026 | 9.96 | 10.09 | 9.82 | 9.86 | 9.86 | -1.40% | 4,536,000 |
| Jun 17, 2026 | 10.32 | 10.32 | 9.99 | 10.00 | 10.00 | -2.91% | 3,688,100 |
| Jun 16, 2026 | 10.41 | 10.45 | 10.16 | 10.30 | 10.30 | -0.96% | 2,732,400 |
| Jun 15, 2026 | 10.28 | 10.51 | 10.28 | 10.40 | 10.40 | 1.86% | 2,862,300 |
| Jun 12, 2026 | 10.03 | 10.28 | 10.03 | 10.21 | 10.21 | 2.20% | 3,855,900 |
| Jun 11, 2026 | 10.22 | 10.25 | 9.89 | 9.99 | 9.99 | -2.54% | 4,022,700 |
| Jun 10, 2026 | 10.50 | 10.57 | 10.01 | 10.25 | 10.25 | -2.94% | 4,183,700 |
| Jun 9, 2026 | 10.53 | 10.74 | 10.29 | 10.56 | 10.56 | 1.34% | 4,391,400 |
| Jun 8, 2026 | 10.60 | 10.80 | 10.26 | 10.42 | 10.42 | -3.52% | 3,865,000 |
| Jun 5, 2026 | 10.60 | 11.00 | 10.36 | 10.80 | 10.80 | 1.60% | 4,339,900 |
| Jun 4, 2026 | 10.62 | 10.79 | 10.51 | 10.63 | 10.63 | -0.84% | 2,368,400 |
| Jun 3, 2026 | 10.90 | 10.99 | 10.61 | 10.72 | 10.72 | -2.01% | 3,080,300 |
| Jun 2, 2026 | 11.11 | 11.22 | 10.83 | 10.94 | 10.94 | -1.08% | 2,631,300 |
| Jun 1, 2026 | 10.91 | 11.14 | 10.80 | 11.06 | 11.06 | 1.47% | 3,149,900 |
| May 29, 2026 | 11.28 | 11.33 | 10.84 | 10.90 | 10.90 | -2.85% | 3,444,900 |
| May 28, 2026 | 11.30 | 11.38 | 10.92 | 11.22 | 11.22 | -0.53% | 4,154,800 |
| May 27, 2026 | 11.78 | 11.79 | 11.18 | 11.28 | 11.28 | -4.89% | 6,218,600 |
| May 26, 2026 | 12.33 | 12.43 | 11.70 | 11.86 | 11.86 | -3.73% | 5,885,400 |
| May 25, 2026 | 12.63 | 12.73 | 12.22 | 12.32 | 12.32 | -2.22% | 5,287,500 |