Zhejiang Qianjiang Motorcycle Co., Ltd. (SHE:000913)
China · Delayed Price · Currency is CNY 16.03
-0.08 (-0.50%)
Aug 1, 2025, 2:45 PM CST
SHE:000913 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 16.11 | 16.45 | 16.00 | 16.04 | 16.04 | -0.43% | 6,697,805 |
| Jul 31, 2025 | 16.39 | 16.48 | 16.11 | 16.11 | 16.11 | -1.95% | 9,316,864 |
| Jul 30, 2025 | 16.16 | 16.53 | 15.94 | 16.43 | 16.43 | 1.67% | 12,340,958 |
| Jul 29, 2025 | 16.16 | 16.28 | 15.94 | 16.16 | 16.16 | - | 6,481,699 |
| Jul 28, 2025 | 16.45 | 16.50 | 16.10 | 16.16 | 16.16 | -1.76% | 8,541,604 |
| Jul 25, 2025 | 16.26 | 16.80 | 16.21 | 16.45 | 16.45 | 1.17% | 13,045,067 |
| Jul 24, 2025 | 16.04 | 16.28 | 16.02 | 16.26 | 16.26 | 0.93% | 6,789,449 |
| Jul 23, 2025 | 16.17 | 16.58 | 16.03 | 16.11 | 16.11 | -0.12% | 8,025,160 |
| Jul 22, 2025 | 16.16 | 16.19 | 16.02 | 16.13 | 16.13 | -0.43% | 6,718,601 |
| Jul 21, 2025 | 15.97 | 16.25 | 15.96 | 16.20 | 16.20 | 1.19% | 8,596,442 |
| Jul 18, 2025 | 16.11 | 16.14 | 15.93 | 16.01 | 16.01 | -0.74% | 8,478,306 |
| Jul 17, 2025 | 16.22 | 16.35 | 16.08 | 16.13 | 16.13 | -1.47% | 11,098,133 |
| Jul 16, 2025 | 16.70 | 16.91 | 16.27 | 16.37 | 16.37 | -1.74% | 15,427,300 |
| Jul 15, 2025 | 16.28 | 16.96 | 16.20 | 16.66 | 16.66 | 2.08% | 19,423,300 |
| Jul 14, 2025 | 16.18 | 16.57 | 16.06 | 16.32 | 16.32 | 0.93% | 10,612,700 |
| Jul 11, 2025 | 16.05 | 16.45 | 16.05 | 16.17 | 16.17 | 0.50% | 11,037,400 |
| Jul 10, 2025 | 15.89 | 16.47 | 15.72 | 16.09 | 16.09 | 1.32% | 12,903,574 |
| Jul 9, 2025 | 16.07 | 16.11 | 15.83 | 15.88 | 15.88 | -1.31% | 10,409,871 |
| Jul 8, 2025 | 16.03 | 16.12 | 15.88 | 16.09 | 16.09 | -0.25% | 10,112,640 |
| Jul 7, 2025 | 16.15 | 16.23 | 15.91 | 16.13 | 16.13 | -0.74% | 14,799,352 |
| Jul 4, 2025 | 16.65 | 16.69 | 16.12 | 16.25 | 16.25 | -2.58% | 23,595,235 |
| Jul 3, 2025 | 15.23 | 16.68 | 15.17 | 16.68 | 16.68 | 10.03% | 24,072,902 |
| Jul 2, 2025 | 15.26 | 15.26 | 15.06 | 15.16 | 15.16 | -0.59% | 4,866,604 |
| Jul 1, 2025 | 15.01 | 15.35 | 14.97 | 15.25 | 15.25 | 1.67% | 6,591,688 |
| Jun 30, 2025 | 14.93 | 15.02 | 14.87 | 15.00 | 15.00 | 0.54% | 4,677,302 |
| Jun 27, 2025 | 14.87 | 15.12 | 14.84 | 14.92 | 14.92 | 0.13% | 6,071,001 |
| Jun 26, 2025 | 15.10 | 15.14 | 14.90 | 14.90 | 14.90 | -1.26% | 6,182,500 |
| Jun 25, 2025 | 15.03 | 15.10 | 14.81 | 15.09 | 15.09 | 0.47% | 5,657,600 |
| Jun 24, 2025 | 14.82 | 15.04 | 14.82 | 15.02 | 15.02 | 1.62% | 6,887,349 |
| Jun 23, 2025 | 14.74 | 14.82 | 14.55 | 14.78 | 14.78 | -0.61% | 5,565,406 |
| Jun 20, 2025 | 14.99 | 15.08 | 14.83 | 14.87 | 14.87 | -0.80% | 3,459,400 |
| Jun 19, 2025 | 15.10 | 15.24 | 14.99 | 14.99 | 14.99 | -0.99% | 5,443,100 |
| Jun 18, 2025 | 15.19 | 15.50 | 15.06 | 15.14 | 15.14 | -0.20% | 5,163,666 |
| Jun 17, 2025 | 15.36 | 15.39 | 15.08 | 15.17 | 15.17 | -0.20% | 3,673,608 |
| Jun 16, 2025 | 15.21 | 15.33 | 15.09 | 15.20 | 15.20 | 0.46% | 5,811,919 |
| Jun 13, 2025 | 15.50 | 15.57 | 15.11 | 15.13 | 15.13 | -2.45% | 5,104,337 |
| Jun 12, 2025 | 15.50 | 15.56 | 15.32 | 15.51 | 15.51 | -0.45% | 3,937,077 |
| Jun 11, 2025 | 15.55 | 15.83 | 15.52 | 15.58 | 15.58 | 0.19% | 4,590,579 |
| Jun 10, 2025 | 15.71 | 16.14 | 15.41 | 15.55 | 15.55 | -0.77% | 7,804,192 |
| Jun 9, 2025 | 15.79 | 15.89 | 15.63 | 15.67 | 15.67 | -0.82% | 5,150,032 |
| Jun 6, 2025 | 16.05 | 16.16 | 15.79 | 15.80 | 15.80 | -1.56% | 8,144,965 |
| Jun 5, 2025 | 15.58 | 16.23 | 15.31 | 16.05 | 16.05 | 3.02% | 15,350,004 |
| Jun 4, 2025 | 14.80 | 15.90 | 14.71 | 15.58 | 15.58 | 5.48% | 19,575,912 |
| Jun 3, 2025 | 14.88 | 14.94 | 14.71 | 14.77 | 14.77 | -1.40% | 5,211,254 |
| May 30, 2025 | 15.20 | 15.20 | 14.95 | 14.98 | 14.98 | -1.32% | 4,027,700 |
| May 29, 2025 | 15.14 | 15.37 | 15.10 | 15.18 | 15.18 | -1.81% | 5,781,100 |
| May 28, 2025 | 15.19 | 15.72 | 15.17 | 15.46 | 15.06 | 2.05% | 8,469,558 |
| May 27, 2025 | 15.24 | 15.29 | 15.02 | 15.15 | 14.76 | -0.66% | 4,040,723 |
| May 26, 2025 | 15.61 | 15.62 | 15.09 | 15.25 | 14.86 | -1.99% | 8,594,667 |
| May 23, 2025 | 15.60 | 15.90 | 15.56 | 15.56 | 15.16 | -0.58% | 5,458,293 |