Chongqing Qin'an M&E PLC. (SHA:603758)
China · Delayed Price · Currency is CNY 9.46
+0.32 (3.50%)
Jul 14, 2026, 3:00 PM CST
Chongqing Qin'an M&E PLC. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2026 | 9.24 | 9.31 | 9.02 | 9.29 | - | 1.64% | - |
| 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 |
| May 22, 2026 | 12.80 | 12.87 | 12.35 | 12.60 | 12.60 | -0.94% | 5,195,500 |
| May 21, 2026 | 12.70 | 13.45 | 12.67 | 12.72 | 12.72 | 0.39% | 8,400,500 |
| May 20, 2026 | 13.31 | 13.31 | 12.61 | 12.67 | 12.67 | -4.81% | 7,906,200 |
| May 19, 2026 | 13.00 | 13.55 | 13.00 | 13.31 | 13.31 | 1.60% | 7,121,400 |
| May 18, 2026 | 13.37 | 13.38 | 12.92 | 13.10 | 13.10 | -1.13% | 6,892,688 |
| May 15, 2026 | 12.79 | 13.58 | 12.75 | 13.25 | 13.25 | 3.68% | 10,595,389 |
| May 14, 2026 | 13.18 | 13.18 | 12.78 | 12.78 | 12.78 | -2.81% | 5,794,600 |
| May 13, 2026 | 13.33 | 13.33 | 12.95 | 13.15 | 13.15 | -0.68% | 6,510,988 |
| May 12, 2026 | 13.35 | 13.53 | 13.20 | 13.24 | 13.24 | -0.23% | 9,075,132 |
| May 11, 2026 | 13.72 | 13.77 | 13.16 | 13.27 | 13.27 | -1.26% | 15,644,500 |
| May 8, 2026 | 12.30 | 13.44 | 12.22 | 13.44 | 13.44 | 9.98% | 12,073,790 |
| May 7, 2026 | 12.13 | 12.32 | 12.09 | 12.22 | 12.22 | 0.83% | 4,682,900 |
| May 6, 2026 | 12.28 | 12.43 | 12.09 | 12.12 | 12.12 | -0.98% | 5,204,704 |
| Apr 30, 2026 | 12.28 | 12.41 | 12.18 | 12.24 | 12.24 | -0.33% | 3,575,300 |