ShenZhen QiangRui Precision Technology Co., Ltd. (SHE:301128)
China · Delayed Price · Currency is CNY 83.10
+2.00 (2.47%)
Oct 23, 2026, 3:04 PM CST
SHE:301128 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 89.00 | 89.00 | 74.11 | 83.10 | 83.10 | 2.47% | 5,294,720 |
| Oct 22, 2026 | 86.89 | 86.94 | 81.00 | 81.10 | 81.10 | -6.21% | 3,468,391 |
| Oct 21, 2026 | 85.64 | 88.97 | 85.64 | 86.47 | 86.47 | 1.05% | 3,081,202 |
| Oct 20, 2026 | 84.00 | 88.30 | 83.30 | 85.57 | 85.57 | 1.27% | 3,745,611 |
| Oct 19, 2026 | 84.91 | 86.10 | 81.38 | 84.50 | 84.50 | -2.24% | 3,221,851 |
| Oct 16, 2026 | 89.00 | 90.03 | 85.55 | 86.44 | 86.44 | -0.67% | 3,081,847 |
| Oct 15, 2026 | 88.00 | 89.47 | 86.20 | 87.02 | 87.02 | -5.21% | 3,840,516 |
| Oct 14, 2026 | 94.90 | 95.25 | 91.38 | 91.80 | 91.80 | -3.25% | 2,479,354 |
| Oct 13, 2026 | 91.16 | 96.60 | 88.59 | 94.88 | 94.88 | -0.08% | 4,098,346 |
| Oct 12, 2026 | 95.60 | 98.10 | 94.71 | 94.96 | 94.96 | -1.60% | 3,126,390 |
| Oct 9, 2026 | 99.49 | 99.70 | 90.65 | 96.50 | 96.50 | -3.29% | 5,277,241 |
| Oct 8, 2026 | 104.99 | 105.70 | 98.28 | 99.78 | 99.78 | -5.69% | 4,847,916 |
| Sep 30, 2026 | 108.50 | 108.50 | 102.00 | 105.80 | 105.80 | -1.67% | 6,134,105 |
| Sep 29, 2026 | 106.58 | 108.68 | 106.00 | 107.60 | 107.60 | - | 3,581,768 |
| Sep 28, 2026 | 117.56 | 117.56 | 106.89 | 107.60 | 107.60 | -8.58% | 4,833,573 |
| Sep 24, 2026 | 119.99 | 122.20 | 117.46 | 117.70 | 117.70 | -2.57% | 3,845,476 |
| Sep 23, 2026 | 122.03 | 123.97 | 120.22 | 120.80 | 120.80 | -0.63% | 4,074,846 |
| Sep 22, 2026 | 122.01 | 127.20 | 120.69 | 121.56 | 121.56 | -0.32% | 6,475,975 |
| Sep 21, 2026 | 125.42 | 125.90 | 121.33 | 121.95 | 121.95 | -1.61% | 5,550,601 |
| Sep 18, 2026 | 125.74 | 126.88 | 120.45 | 123.95 | 123.95 | 0.06% | 8,409,780 |
| Sep 17, 2026 | 122.60 | 127.00 | 122.58 | 123.88 | 123.88 | 1.94% | 10,467,478 |
| Sep 16, 2026 | 108.00 | 122.35 | 106.55 | 121.52 | 121.52 | 12.97% | 11,959,627 |
| Sep 15, 2026 | 106.81 | 110.78 | 106.81 | 107.57 | 107.57 | 0.20% | 3,575,076 |
| Sep 14, 2026 | 104.99 | 108.88 | 103.48 | 107.35 | 107.35 | 0.47% | 4,749,934 |
| Sep 11, 2026 | 106.50 | 108.50 | 103.67 | 106.85 | 106.85 | -2.91% | 6,206,149 |
| Sep 10, 2026 | 116.10 | 116.56 | 108.66 | 110.05 | 110.05 | -6.18% | 10,517,038 |
| Sep 9, 2026 | 117.80 | 120.52 | 114.05 | 117.30 | 117.30 | 0.09% | 6,543,598 |
| Sep 8, 2026 | 122.66 | 122.98 | 116.00 | 117.20 | 117.20 | -4.95% | 8,071,785 |
| Sep 7, 2026 | 117.36 | 124.30 | 117.00 | 123.31 | 123.31 | 5.26% | 7,836,669 |
| Sep 4, 2026 | 128.12 | 128.12 | 115.80 | 117.15 | 117.15 | -7.94% | 11,840,528 |
| Sep 3, 2026 | 124.06 | 129.42 | 120.00 | 127.25 | 127.25 | 5.65% | 12,490,227 |
| Sep 2, 2026 | 113.30 | 121.60 | 112.26 | 120.44 | 120.44 | 3.62% | 9,759,636 |
| Sep 1, 2026 | 124.78 | 124.99 | 115.00 | 116.23 | 116.23 | -5.19% | 8,367,295 |
| Aug 31, 2026 | 110.15 | 123.96 | 110.06 | 122.59 | 122.59 | 8.87% | 9,961,801 |
| Aug 28, 2026 | 120.00 | 121.86 | 112.35 | 112.60 | 112.60 | -6.30% | 9,214,210 |
| Aug 27, 2026 | 111.10 | 121.87 | 111.10 | 120.17 | 120.17 | 9.48% | 9,940,394 |
| Aug 26, 2026 | 113.37 | 115.88 | 106.80 | 109.76 | 109.76 | -2.87% | 6,855,435 |
| Aug 25, 2026 | 104.72 | 115.45 | 102.83 | 113.00 | 113.00 | 6.50% | 7,266,196 |
| Aug 24, 2026 | 110.03 | 110.51 | 102.30 | 106.10 | 106.10 | -3.09% | 4,438,382 |
| Aug 21, 2026 | 106.86 | 111.92 | 104.37 | 109.48 | 109.48 | 1.37% | 5,221,643 |
| Aug 20, 2026 | 108.50 | 110.00 | 106.00 | 108.00 | 108.00 | 1.06% | 3,651,372 |
| Aug 19, 2026 | 115.18 | 117.00 | 105.78 | 106.87 | 106.87 | -9.59% | 5,836,162 |
| Aug 18, 2026 | 120.19 | 120.58 | 116.54 | 118.20 | 118.20 | -0.02% | 5,503,336 |
| Aug 17, 2026 | 116.01 | 118.49 | 113.30 | 118.22 | 118.22 | 3.29% | 6,514,658 |
| Aug 14, 2026 | 112.88 | 114.97 | 111.81 | 114.45 | 114.45 | 2.46% | 4,947,449 |
| Aug 13, 2026 | 115.00 | 117.00 | 111.60 | 111.70 | 111.70 | -1.37% | 7,103,668 |
| Aug 12, 2026 | 109.73 | 116.00 | 107.63 | 113.25 | 113.25 | 2.03% | 8,751,793 |
| Aug 11, 2026 | 107.43 | 112.20 | 106.60 | 111.00 | 111.00 | 1.56% | 5,829,080 |
| Aug 10, 2026 | 113.42 | 114.33 | 105.86 | 109.29 | 109.29 | -4.41% | 7,408,744 |
| Aug 7, 2026 | 109.14 | 115.87 | 105.88 | 114.33 | 114.33 | 6.97% | 7,895,521 |