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

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 29, 2026	11.94	12.65	11.94	12.28	12.28	2.16%	4,597,700
Apr 28, 2026	12.65	12.65	11.90	12.02	12.02	-4.98%	5,575,700
Apr 27, 2026	12.46	12.66	12.36	12.65	12.65	1.52%	2,672,600
Apr 24, 2026	12.55	12.61	12.38	12.46	12.46	-0.72%	2,225,113
Apr 23, 2026	12.68	12.73	12.43	12.55	12.55	-0.63%	2,711,000
Apr 22, 2026	12.59	12.65	12.46	12.63	12.63	0.24%	3,057,900
Apr 21, 2026	12.90	12.90	12.50	12.60	12.60	-2.25%	3,863,500
Apr 20, 2026	13.01	13.05	12.75	12.89	12.89	-2.05%	5,533,032
Apr 17, 2026	12.84	13.26	12.62	13.16	13.16	2.57%	7,108,900
Apr 16, 2026	12.71	12.87	12.70	12.83	12.83	1.02%	2,137,490
Apr 15, 2026	12.99	13.09	12.64	12.70	12.70	-1.78%	3,309,200
Apr 14, 2026	12.68	12.96	12.63	12.93	12.93	2.05%	2,897,100
Apr 13, 2026	12.69	12.80	12.50	12.67	12.67	-1.32%	2,869,300
Apr 10, 2026	12.43	13.03	12.40	12.84	12.84	3.88%	5,601,510
Apr 9, 2026	12.48	12.74	12.36	12.36	12.36	-2.60%	3,595,430
Apr 8, 2026	12.51	12.69	12.40	12.69	12.69	2.42%	4,625,000
Apr 7, 2026	12.13	12.47	12.06	12.39	12.39	2.31%	3,621,690
Apr 3, 2026	12.34	12.58	12.08	12.11	12.11	-1.78%	2,506,600
Apr 2, 2026	12.56	12.57	12.23	12.33	12.33	-1.67%	3,196,800
Apr 1, 2026	12.60	12.65	12.40	12.54	12.54	0.88%	3,209,100
Mar 31, 2026	12.58	12.75	12.42	12.43	12.43	-1.74%	3,000,336
Mar 30, 2026	12.96	13.03	12.36	12.65	12.65	-3.29%	5,817,536
Mar 27, 2026	12.95	13.17	12.81	13.08	13.08	0.77%	2,270,500
Mar 26, 2026	13.12	13.20	12.92	12.98	12.98	-1.07%	2,302,300
Mar 25, 2026	12.78	13.23	12.77	13.12	13.12	2.90%	3,837,988
Mar 24, 2026	12.84	12.90	12.43	12.75	12.75	2.57%	3,171,067
Mar 23, 2026	12.94	12.94	12.31	12.43	12.43	-4.82%	4,755,500
Mar 20, 2026	13.50	13.59	13.03	13.06	13.06	-3.12%	4,333,700
Mar 19, 2026	13.45	14.07	13.40	13.48	13.48	-0.44%	5,483,512