Qinchuan Machine Tool & Tool Group Share Co., Ltd. (SHE:000837)
China · Delayed Price · Currency is CNY 9.53
+0.06 (0.63%)
Sep 14, 2026, 3:04 PM CST
SHE:000837 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 9.57 | 9.60 | 9.36 | 9.47 | 9.47 | -1.66% | 11,421,400 |
| Sep 10, 2026 | 9.71 | 9.75 | 9.59 | 9.63 | 9.63 | -1.63% | 8,488,700 |
| Sep 9, 2026 | 9.92 | 9.94 | 9.71 | 9.79 | 9.79 | -1.21% | 12,304,540 |
| Sep 8, 2026 | 10.04 | 10.05 | 9.88 | 9.91 | 9.91 | -1.29% | 13,444,683 |
| Sep 7, 2026 | 9.87 | 10.21 | 9.82 | 10.04 | 10.04 | 1.83% | 15,052,571 |
| Sep 4, 2026 | 10.11 | 10.16 | 9.82 | 9.86 | 9.86 | -1.99% | 14,760,075 |
| Sep 3, 2026 | 10.10 | 10.21 | 10.02 | 10.06 | 10.06 | -0.30% | 9,898,135 |
| Sep 2, 2026 | 10.04 | 10.13 | 9.94 | 10.09 | 10.09 | - | 11,663,800 |
| Sep 1, 2026 | 10.30 | 10.30 | 10.00 | 10.09 | 10.09 | -2.04% | 17,172,900 |
| Aug 31, 2026 | 10.03 | 10.32 | 10.01 | 10.30 | 10.30 | 1.78% | 14,254,892 |
| Aug 28, 2026 | 10.12 | 10.19 | 10.06 | 10.12 | 10.12 | -0.20% | 11,734,729 |
| Aug 27, 2026 | 10.09 | 10.18 | 10.02 | 10.14 | 10.14 | 0.60% | 12,220,900 |
| Aug 26, 2026 | 10.11 | 10.26 | 10.02 | 10.08 | 10.08 | -0.30% | 13,980,939 |
| Aug 25, 2026 | 9.70 | 10.19 | 9.69 | 10.11 | 10.11 | 3.37% | 18,537,510 |
| Aug 24, 2026 | 10.09 | 10.12 | 9.65 | 9.78 | 9.78 | -2.69% | 19,857,700 |
| Aug 21, 2026 | 10.00 | 10.16 | 9.97 | 10.05 | 10.05 | -0.20% | 16,975,503 |
| Aug 20, 2026 | 10.17 | 10.23 | 9.93 | 10.07 | 10.07 | -2.52% | 34,615,663 |
| Aug 19, 2026 | 11.15 | 11.18 | 10.33 | 10.33 | 10.33 | -10.02% | 49,685,746 |
| Aug 18, 2026 | 10.63 | 11.79 | 10.56 | 11.48 | 11.48 | 7.09% | 84,790,000 |
| Aug 17, 2026 | 10.66 | 11.01 | 10.58 | 10.72 | 10.72 | 1.52% | 33,483,005 |
| Aug 14, 2026 | 10.60 | 10.72 | 10.36 | 10.56 | 10.56 | -0.94% | 33,442,387 |
| Aug 13, 2026 | 11.01 | 11.03 | 10.63 | 10.66 | 10.66 | -4.82% | 52,968,829 |
| Aug 12, 2026 | 10.56 | 11.50 | 10.30 | 11.20 | 11.20 | 2.94% | 68,729,292 |
| Aug 11, 2026 | 10.56 | 10.99 | 10.48 | 10.88 | 10.88 | 3.82% | 62,625,269 |
| Aug 10, 2026 | 10.09 | 11.06 | 9.95 | 10.48 | 10.48 | 4.17% | 42,392,117 |
| Aug 7, 2026 | 9.96 | 10.06 | 9.76 | 10.06 | 10.06 | 1.00% | 18,298,500 |
| Aug 6, 2026 | 9.89 | 10.03 | 9.78 | 9.96 | 9.96 | 0.61% | 16,524,912 |
| Aug 5, 2026 | 9.86 | 10.01 | 9.83 | 9.90 | 9.90 | 0.30% | 14,417,561 |
| Aug 4, 2026 | 9.88 | 9.94 | 9.76 | 9.87 | 9.87 | 0.41% | 12,518,700 |
| Aug 3, 2026 | 9.77 | 9.93 | 9.70 | 9.83 | 9.83 | 1.55% | 15,308,030 |
| Jul 31, 2026 | 9.37 | 9.85 | 9.35 | 9.68 | 9.68 | 6.02% | 23,743,317 |
| Jul 30, 2026 | 9.19 | 9.38 | 9.09 | 9.13 | 9.13 | -1.40% | 12,955,380 |
| Jul 29, 2026 | 9.03 | 9.28 | 8.93 | 9.26 | 9.26 | 2.55% | 17,115,350 |
| Jul 28, 2026 | 8.78 | 9.18 | 8.77 | 9.03 | 9.03 | 1.80% | 15,330,198 |
| Jul 27, 2026 | 8.55 | 8.87 | 8.55 | 8.87 | 8.87 | 3.38% | 13,521,077 |
| Jul 24, 2026 | 8.72 | 8.79 | 8.52 | 8.58 | 8.58 | -2.83% | 13,095,690 |
| Jul 23, 2026 | 8.63 | 8.86 | 8.58 | 8.83 | 8.83 | 2.44% | 12,873,700 |
| Jul 22, 2026 | 8.85 | 8.90 | 8.60 | 8.62 | 8.62 | -3.47% | 16,590,087 |
| Jul 21, 2026 | 8.75 | 8.98 | 8.58 | 8.93 | 8.93 | 2.53% | 20,101,780 |
| Jul 20, 2026 | 8.95 | 9.08 | 8.54 | 8.71 | 8.71 | -2.46% | 20,457,383 |
| Jul 17, 2026 | 9.39 | 9.46 | 8.84 | 8.93 | 8.93 | -5.30% | 23,484,950 |
| Jul 16, 2026 | 9.45 | 9.61 | 9.31 | 9.43 | 9.43 | -1.15% | 17,675,172 |
| Jul 15, 2026 | 9.57 | 9.75 | 9.40 | 9.54 | 9.54 | -0.31% | 17,088,215 |
| Jul 14, 2026 | 9.64 | 9.74 | 9.33 | 9.57 | 9.57 | -1.34% | 23,750,628 |
| Jul 13, 2026 | 10.65 | 10.70 | 9.68 | 9.70 | 9.70 | -9.51% | 39,796,570 |
| Jul 10, 2026 | 10.61 | 11.15 | 10.51 | 10.72 | 10.72 | 0.94% | 31,432,483 |
| Jul 9, 2026 | 10.69 | 10.79 | 10.29 | 10.62 | 10.62 | -0.65% | 27,116,962 |
| Jul 8, 2026 | 11.35 | 11.40 | 10.68 | 10.69 | 10.69 | -6.23% | 32,077,973 |
| Jul 7, 2026 | 11.66 | 12.19 | 11.34 | 11.40 | 11.40 | -3.39% | 25,234,608 |
| Jul 6, 2026 | 12.30 | 12.40 | 11.74 | 11.80 | 11.80 | -5.07% | 40,249,687 |