Qinchuan Machine Tool & Tool Group Share Co., Ltd. (SHE:000837)
China · Delayed Price · Currency is CNY 9.87
+0.42 (4.44%)
Oct 23, 2026, 3:04 PM CST
SHE:000837 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 8.85 | 9.91 | 8.85 | 9.87 | 9.87 | 4.44% | 32,405,207 |
| Oct 22, 2026 | 9.35 | 9.68 | 9.29 | 9.45 | 9.45 | 1.94% | 23,119,958 |
| Oct 21, 2026 | 9.30 | 9.36 | 9.17 | 9.27 | 9.27 | - | 9,427,856 |
| Oct 20, 2026 | 9.01 | 9.34 | 9.00 | 9.27 | 9.27 | 2.43% | 13,680,144 |
| Oct 19, 2026 | 8.76 | 9.09 | 8.75 | 9.05 | 9.05 | 2.96% | 10,487,964 |
| Oct 16, 2026 | 8.85 | 9.00 | 8.74 | 8.79 | 8.79 | 1.15% | 10,105,780 |
| Oct 15, 2026 | 8.90 | 8.92 | 8.68 | 8.69 | 8.69 | -3.66% | 10,674,489 |
| Oct 14, 2026 | 9.23 | 9.23 | 8.97 | 9.02 | 9.02 | -2.17% | 8,126,680 |
| Oct 13, 2026 | 9.13 | 9.27 | 8.98 | 9.22 | 9.22 | - | 7,935,043 |
| Oct 12, 2026 | 9.32 | 9.35 | 9.18 | 9.22 | 9.22 | -1.18% | 6,944,084 |
| Oct 9, 2026 | 9.28 | 9.38 | 9.04 | 9.33 | 9.33 | 0.32% | 10,600,642 |
| Oct 8, 2026 | 9.48 | 9.55 | 9.24 | 9.30 | 9.30 | -1.80% | 8,482,964 |
| Sep 30, 2026 | 9.52 | 9.63 | 9.46 | 9.47 | 9.47 | -0.42% | 6,640,219 |
| Sep 29, 2026 | 9.52 | 9.59 | 9.35 | 9.51 | 9.51 | 0.42% | 6,288,700 |
| Sep 28, 2026 | 9.61 | 9.66 | 9.37 | 9.47 | 9.47 | -1.46% | 7,771,821 |
| Sep 24, 2026 | 9.65 | 9.76 | 9.60 | 9.61 | 9.61 | -0.52% | 6,952,179 |
| Sep 23, 2026 | 9.75 | 9.76 | 9.65 | 9.66 | 9.66 | -1.02% | 6,776,118 |
| Sep 22, 2026 | 9.85 | 9.89 | 9.69 | 9.76 | 9.76 | -0.71% | 11,305,209 |
| Sep 21, 2026 | 9.65 | 9.93 | 9.64 | 9.83 | 9.83 | 1.55% | 13,769,240 |
| Sep 18, 2026 | 9.60 | 9.77 | 9.57 | 9.68 | 9.68 | 1.15% | 14,446,780 |
| Sep 17, 2026 | 9.45 | 9.65 | 9.42 | 9.57 | 9.57 | 0.84% | 12,050,080 |
| Sep 16, 2026 | 9.40 | 9.55 | 9.35 | 9.49 | 9.49 | 0.85% | 6,939,675 |
| Sep 15, 2026 | 9.50 | 9.57 | 9.40 | 9.41 | 9.41 | -1.26% | 5,424,500 |
| Sep 14, 2026 | 9.44 | 9.58 | 9.40 | 9.53 | 9.53 | 0.63% | 7,638,400 |
| 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 |