QiaoYin City Management Co., Ltd. (SHE:002973)
China · Delayed Price · Currency is CNY 11.59
+0.86 (8.01%)
Aug 24, 2026, 3:04 PM CST
QiaoYin City Management Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 10.76 | 11.76 | 10.70 | 11.59 | 11.59 | 8.01% | 13,334,000 |
| Aug 21, 2026 | 10.51 | 11.15 | 10.46 | 10.73 | 10.73 | 1.04% | 7,015,029 |
| Aug 20, 2026 | 11.38 | 11.38 | 10.57 | 10.62 | 10.62 | -4.92% | 10,373,900 |
| Aug 19, 2026 | 11.51 | 11.54 | 11.12 | 11.17 | 11.17 | -4.61% | 7,392,299 |
| Aug 18, 2026 | 12.01 | 12.03 | 11.70 | 11.71 | 11.71 | -2.50% | 5,217,600 |
| Aug 17, 2026 | 11.99 | 12.23 | 11.78 | 12.01 | 12.01 | 1.09% | 5,368,500 |
| Aug 14, 2026 | 12.10 | 12.10 | 11.68 | 11.88 | 11.88 | -1.00% | 5,855,450 |
| Aug 13, 2026 | 12.41 | 12.41 | 11.93 | 12.00 | 12.00 | -3.15% | 8,354,500 |
| Aug 12, 2026 | 12.01 | 12.49 | 11.99 | 12.39 | 12.39 | 2.91% | 9,132,729 |
| Aug 11, 2026 | 11.99 | 12.23 | 11.54 | 12.04 | 12.04 | 1.60% | 12,791,500 |
| Aug 10, 2026 | 11.22 | 11.91 | 11.00 | 11.85 | 11.85 | 5.61% | 14,491,600 |
| Aug 7, 2026 | 11.28 | 11.32 | 10.85 | 11.22 | 11.22 | 2.09% | 21,807,211 |
| Aug 6, 2026 | 10.02 | 10.99 | 10.02 | 10.99 | 10.99 | 10.01% | 12,311,718 |
| Aug 5, 2026 | 9.61 | 10.15 | 9.54 | 9.99 | 9.99 | 4.39% | 10,538,072 |
| Aug 4, 2026 | 9.48 | 9.76 | 9.36 | 9.57 | 9.57 | 2.46% | 7,705,474 |
| Aug 3, 2026 | 8.97 | 9.35 | 8.97 | 9.34 | 9.34 | 4.01% | 8,016,600 |
| Jul 31, 2026 | 8.83 | 9.06 | 8.83 | 8.98 | 8.98 | 2.63% | 9,085,300 |
| Jul 30, 2026 | 9.02 | 9.16 | 8.68 | 8.75 | 8.75 | -3.63% | 7,929,800 |
| Jul 29, 2026 | 9.02 | 9.15 | 8.86 | 9.08 | 9.08 | 0.44% | 5,566,500 |
| Jul 28, 2026 | 9.06 | 9.25 | 9.00 | 9.04 | 9.04 | -1.20% | 4,431,400 |
| Jul 27, 2026 | 8.95 | 9.18 | 8.95 | 9.15 | 9.15 | 1.55% | 4,636,000 |
| Jul 24, 2026 | 9.10 | 9.15 | 8.86 | 9.01 | 9.01 | -2.17% | 4,361,000 |
| Jul 23, 2026 | 9.07 | 9.21 | 8.99 | 9.21 | 9.21 | 0.66% | 4,416,200 |
| Jul 22, 2026 | 9.29 | 9.48 | 8.99 | 9.15 | 9.15 | -1.82% | 7,498,500 |
| Jul 21, 2026 | 9.79 | 9.85 | 9.20 | 9.32 | 9.32 | -4.51% | 10,271,700 |
| Jul 20, 2026 | 10.15 | 10.43 | 9.65 | 9.76 | 9.76 | -2.98% | 8,870,200 |
| Jul 17, 2026 | 10.37 | 10.68 | 9.98 | 10.06 | 10.06 | -4.28% | 7,633,400 |
| Jul 16, 2026 | 10.33 | 10.56 | 10.16 | 10.51 | 10.51 | 1.74% | 6,236,200 |
| Jul 15, 2026 | 9.79 | 10.38 | 9.65 | 10.33 | 10.33 | 5.52% | 9,631,700 |
| Jul 14, 2026 | 10.20 | 10.40 | 9.80 | 9.89 | 9.79 | -3.13% | 7,529,200 |
| Jul 13, 2026 | 10.10 | 10.43 | 9.91 | 10.21 | 10.11 | 0.59% | 9,189,000 |
| Jul 10, 2026 | 9.85 | 10.80 | 9.72 | 10.15 | 10.05 | 2.11% | 12,164,100 |
| Jul 9, 2026 | 10.08 | 10.54 | 9.80 | 9.94 | 9.84 | -0.80% | 9,314,600 |
| Jul 8, 2026 | 10.00 | 10.64 | 9.72 | 10.02 | 9.92 | 0.70% | 11,632,200 |
| Jul 7, 2026 | 10.28 | 10.31 | 9.90 | 9.95 | 9.85 | -3.21% | 4,727,399 |
| Jul 6, 2026 | 10.92 | 11.01 | 10.25 | 10.28 | 10.18 | -6.46% | 6,707,300 |
| Jul 3, 2026 | 10.65 | 11.10 | 10.41 | 10.99 | 10.88 | 4.47% | 9,244,099 |
| Jul 2, 2026 | 10.41 | 11.20 | 10.38 | 10.52 | 10.41 | 1.15% | 9,158,600 |
| Jul 1, 2026 | 10.37 | 10.54 | 10.28 | 10.40 | 10.29 | 0.29% | 4,335,800 |
| Jun 30, 2026 | 10.40 | 10.64 | 10.25 | 10.37 | 10.27 | -1.05% | 3,198,711 |
| Jun 29, 2026 | 10.81 | 10.99 | 10.40 | 10.48 | 10.37 | -3.32% | 4,227,600 |
| Jun 26, 2026 | 11.58 | 11.66 | 10.82 | 10.84 | 10.73 | -6.87% | 6,285,200 |
| Jun 25, 2026 | 11.78 | 11.92 | 11.52 | 11.64 | 11.52 | -0.68% | 2,715,900 |
| Jun 24, 2026 | 12.05 | 12.09 | 11.61 | 11.72 | 11.60 | -2.50% | 3,644,000 |
| Jun 23, 2026 | 11.76 | 12.20 | 11.67 | 12.02 | 11.90 | 2.21% | 2,784,900 |
| Jun 22, 2026 | 12.00 | 12.11 | 11.53 | 11.76 | 11.64 | -2.89% | 4,975,400 |
| Jun 18, 2026 | 12.00 | 12.37 | 11.60 | 12.11 | 11.99 | -1.30% | 6,847,500 |
| Jun 17, 2026 | 12.31 | 12.66 | 12.20 | 12.27 | 12.15 | -1.29% | 3,045,300 |
| Jun 16, 2026 | 12.59 | 12.74 | 12.33 | 12.43 | 12.30 | -1.27% | 3,021,600 |
| Jun 15, 2026 | 12.79 | 12.93 | 12.59 | 12.59 | 12.46 | -1.49% | 2,666,400 |