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

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 26, 2026	9.47	10.22	9.20	9.75	9.75	1.14%	18,952,701
Oct 23, 2026	9.21	9.65	8.87	9.64	9.64	2.55%	7,133,300
Oct 22, 2026	9.61	9.77	9.40	9.40	9.40	-2.59%	4,114,900
Oct 21, 2026	9.77	9.80	9.61	9.65	9.65	-0.52%	3,052,408
Oct 20, 2026	9.64	9.79	9.58	9.70	9.70	0.21%	3,365,700
Oct 19, 2026	9.78	9.78	9.36	9.68	9.68	-0.21%	5,850,800
Oct 16, 2026	9.54	9.96	9.47	9.70	9.70	2.43%	6,895,500
Oct 15, 2026	9.53	9.65	9.39	9.47	9.47	-3.37%	4,563,300
Oct 14, 2026	10.07	10.07	9.77	9.80	9.80	-2.29%	3,438,700
Oct 13, 2026	10.03	10.20	9.77	10.03	10.03	-0.99%	6,155,100
Oct 12, 2026	10.35	10.36	10.09	10.13	10.13	-1.75%	4,352,900
Oct 9, 2026	10.41	10.41	9.79	10.31	10.31	-0.58%	6,978,700
Oct 8, 2026	10.81	10.85	10.29	10.37	10.37	-3.45%	5,968,200
Sep 30, 2026	10.78	10.94	10.69	10.74	10.74	-0.46%	5,996,501
Sep 29, 2026	10.72	10.97	10.65	10.79	10.79	0.47%	5,372,300
Sep 28, 2026	10.96	10.96	10.61	10.74	10.74	-1.56%	5,707,498
Sep 24, 2026	11.00	11.11	10.88	10.91	10.91	-1.09%	4,211,572
Sep 23, 2026	10.96	11.17	10.93	11.03	11.03	-	6,150,400
Sep 22, 2026	11.12	11.18	10.95	11.03	11.03	-0.18%	7,154,200
Sep 21, 2026	10.68	11.14	10.68	11.05	11.05	3.17%	9,325,279
Sep 18, 2026	10.90	10.91	10.63	10.71	10.71	-1.02%	7,743,900
Sep 17, 2026	10.59	10.89	10.42	10.82	10.82	2.56%	13,538,890
Sep 16, 2026	10.18	10.69	10.00	10.55	10.55	4.04%	10,368,800
Sep 15, 2026	10.38	10.46	10.12	10.14	10.14	-2.87%	6,274,100
Sep 14, 2026	10.59	10.65	10.38	10.44	10.44	-1.04%	6,642,900
Sep 11, 2026	10.87	10.88	10.33	10.55	10.55	-2.59%	7,192,391
Sep 10, 2026	11.08	11.08	10.80	10.83	10.83	-1.90%	6,477,356
Sep 9, 2026	11.28	11.28	11.01	11.04	11.04	-2.30%	7,395,201
Sep 8, 2026	11.53	11.56	11.15	11.30	11.30	-2.67%	10,014,539
Sep 7, 2026	11.40	11.69	11.35	11.61	11.61	1.40%	8,622,892
Sep 4, 2026	11.69	11.88	11.37	11.45	11.45	-1.80%	13,156,092
Sep 3, 2026	11.94	12.08	11.63	11.66	11.66	-2.10%	13,650,086
Sep 2, 2026	12.03	12.33	11.80	11.91	11.91	-3.09%	18,569,012
Sep 1, 2026	11.71	12.65	11.45	12.29	12.29	5.86%	32,472,301
Aug 31, 2026	11.53	11.71	11.30	11.61	11.61	-0.34%	15,934,000
Aug 28, 2026	12.00	12.15	11.51	11.65	11.65	-4.59%	26,297,004
Aug 27, 2026	12.42	12.55	11.90	12.21	12.21	-3.71%	31,726,830
Aug 26, 2026	12.26	12.85	11.95	12.68	12.68	4.62%	44,115,500
Aug 25, 2026	10.91	12.12	10.91	12.12	12.12	9.98%	41,592,101
Aug 24, 2026	11.44	11.73	10.88	11.02	11.02	-6.29%	28,566,869
Aug 21, 2026	10.51	11.76	10.51	11.76	11.76	10.01%	34,527,230
Aug 20, 2026	10.89	11.03	10.51	10.69	10.69	-7.53%	30,662,058
Aug 19, 2026	12.38	12.47	11.56	11.56	11.56	-9.97%	16,274,009
Aug 18, 2026	13.53	14.17	12.80	12.84	12.84	-9.70%	44,450,670
Aug 17, 2026	12.99	14.88	12.99	14.22	14.22	2.89%	53,336,890
Aug 14, 2026	15.00	15.00	13.82	13.82	13.82	-9.97%	13,368,700
Aug 13, 2026	15.35	15.35	15.35	15.35	15.35	10.04%	5,009,638
Aug 12, 2026	13.95	13.95	13.95	13.95	13.95	10.02%	2,602,858
Aug 11, 2026	12.68	12.68	12.68	12.68	12.68	9.97%	4,470,301
Aug 10, 2026	11.00	11.53	10.80	11.53	11.53	10.02%	10,950,880