Skip to main content
logo
Qiming Information Technology Co.,Ltd (SHE:002232)
China flag China · Delayed Price · Currency is CNY
16.28
-0.14 (-0.85%)
May 28, 2026, 3:04 PM CST

SHE:002232 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 28, 202616.3716.4715.7216.2816.28-0.85%6,562,194
May 27, 202617.0917.1416.3916.4216.42-4.42%6,918,792
May 26, 202617.3017.4516.9217.1817.18-1.15%5,040,500
May 25, 202617.5917.8117.2417.3817.38-1.47%5,419,301
May 22, 202617.7517.8617.3317.6417.640.40%5,371,095
May 21, 202618.1518.4517.5617.5717.57-3.04%8,968,771
May 20, 202618.0118.5318.0118.1218.12-0.06%8,995,641
May 19, 202617.8618.2317.8018.1318.131.45%5,311,074
May 18, 202617.5017.9917.4317.8717.871.94%4,837,801
May 15, 202617.5117.8517.3917.5317.53-0.51%5,012,127
May 14, 202618.2918.4017.6217.6217.62-3.72%6,123,582
May 13, 202617.8118.6617.7118.3018.302.69%8,359,578
May 12, 202618.1818.2917.8017.8217.82-1.98%4,468,100
May 11, 202618.1918.3018.0618.1818.18-0.11%4,678,850
May 8, 202618.1718.3018.0618.2018.200.11%4,357,588
May 7, 202618.1118.2817.9818.1818.180.44%5,449,357
May 6, 202617.9018.1817.7818.1018.102.38%4,748,152
Apr 30, 202617.4817.7217.3217.6817.681.14%3,565,230
Apr 29, 202617.0617.5617.0117.4817.481.63%3,672,000
Apr 28, 202617.6517.7017.0917.2017.20-3.32%4,984,800
Apr 27, 202617.6017.8217.3517.7917.791.02%5,194,700
Apr 24, 202618.0318.0817.5817.6117.61-2.65%6,548,204
Apr 23, 202618.2518.3918.0318.0918.09-1.47%3,436,900
Apr 22, 202618.2918.3618.0318.3618.360.71%3,940,800
Apr 21, 202618.3518.4918.1118.2318.23-1.41%3,775,100
Apr 20, 202618.3018.5018.2618.4918.490.93%4,687,751
Apr 17, 202618.1018.4018.0618.3218.320.88%6,156,900
Apr 16, 202617.8018.2017.7718.1618.162.37%6,508,401
Apr 15, 202617.9418.0117.7017.7417.74-1.06%3,168,400
Apr 14, 202617.9818.1017.7417.9317.930.62%3,846,811
Apr 13, 202617.6917.9017.5917.8217.821.42%4,180,200
Apr 10, 202617.7017.8217.5717.5717.570.06%3,938,568
Apr 9, 202617.7517.8717.5017.5617.56-2.17%3,667,000
Apr 8, 202617.6017.9517.6017.9517.953.34%4,684,490
Apr 7, 202617.1117.4217.0417.3717.371.70%2,357,000
Apr 3, 202617.7917.7917.0517.0817.08-2.95%2,737,502
Apr 2, 202617.7217.8917.3817.6017.60-1.01%3,570,498
Apr 1, 202617.9618.0417.7017.7817.78-3,938,824
Mar 31, 202618.0018.3417.7217.7817.78-1.28%5,965,496
Mar 30, 202617.6018.1017.5118.0118.014.53%9,494,793
Mar 27, 202616.6517.3216.4917.2317.232.38%3,744,854
Mar 26, 202617.1417.3016.8016.8316.83-1.92%2,573,462
Mar 25, 202616.9117.2016.7817.1617.162.26%3,588,260
Mar 24, 202616.5716.8316.2116.7816.783.64%3,961,500
Mar 23, 202616.7416.9016.1016.1916.19-4.99%5,925,976
Mar 20, 202618.0618.0717.0417.0417.04-4.96%5,534,394
Mar 19, 202617.8118.0817.8017.9317.93-0.77%2,789,800
Mar 18, 202617.7818.0917.6618.0718.072.44%3,267,310
Mar 17, 202617.9918.0917.6217.6417.64-1.45%2,938,401
Mar 16, 202617.6517.9217.6517.9017.900.73%2,487,036