Chongqing Qin'an M&E PLC. (SHA:603758)
China · Delayed Price · Currency is CNY 10.74
-0.05 (-0.46%)
Sep 30, 2026, 3:00 PM CST
Chongqing Qin'an M&E PLC. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 7, 2026 | 9.45 | 10.48 | 9.45 | 10.48 | 10.48 | 9.97% | 8,464,300 |
| Aug 6, 2026 | 9.38 | 9.98 | 9.19 | 9.53 | 9.53 | 1.93% | 8,037,500 |
| Aug 5, 2026 | 9.39 | 9.45 | 9.28 | 9.35 | 9.35 | -0.21% | 2,984,450 |
| Aug 4, 2026 | 9.53 | 9.56 | 9.33 | 9.37 | 9.37 | -1.16% | 3,000,692 |
| 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 |