ShenZhen QiangRui Precision Technology Co., Ltd. (SHE:301128)
China · Delayed Price · Currency is CNY 191.75
-12.30 (-6.03%)
May 8, 2026, 3:04 PM CST
SHE:301128 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 199.12 | 199.87 | 190.50 | 193.79 | - | -5.03% | 4,499,727 |
| May 7, 2026 | 190.50 | 206.96 | 178.66 | 204.05 | 204.05 | 7.39% | 9,392,812 |
| May 6, 2026 | 182.01 | 195.00 | 182.00 | 190.01 | 190.01 | 6.56% | 8,263,098 |
| Apr 30, 2026 | 184.88 | 187.50 | 175.00 | 178.31 | 178.31 | -3.09% | 6,759,062 |
| Apr 29, 2026 | 177.08 | 189.86 | 177.08 | 184.00 | 184.00 | 1.96% | 6,534,762 |
| Apr 28, 2026 | 181.41 | 190.45 | 178.31 | 180.46 | 180.46 | -0.51% | 6,669,858 |
| Apr 27, 2026 | 188.00 | 191.65 | 174.52 | 181.39 | 181.39 | -4.05% | 8,038,903 |
| Apr 24, 2026 | 180.11 | 192.84 | 177.00 | 189.05 | 189.05 | 4.16% | 8,671,455 |
| Apr 23, 2026 | 187.00 | 187.00 | 179.00 | 181.50 | 181.50 | -3.20% | 6,473,379 |
| Apr 22, 2026 | 175.39 | 192.00 | 169.10 | 187.50 | 187.50 | 5.70% | 9,586,123 |
| Apr 21, 2026 | 176.16 | 187.95 | 176.01 | 177.39 | 177.39 | -4.05% | 7,520,220 |
| Apr 20, 2026 | 186.04 | 192.27 | 181.50 | 184.88 | 184.88 | 0.70% | 7,770,660 |
| Apr 17, 2026 | 187.13 | 189.00 | 180.02 | 183.59 | 183.59 | -3.41% | 7,219,716 |
| Apr 16, 2026 | 183.60 | 198.40 | 181.12 | 190.07 | 190.07 | 6.86% | 8,503,734 |
| Apr 15, 2026 | 176.96 | 188.75 | 173.20 | 177.86 | 177.86 | 2.73% | 8,049,304 |
| Apr 14, 2026 | 161.00 | 173.22 | 161.00 | 173.14 | 173.14 | 5.78% | 7,098,272 |
| Apr 13, 2026 | 164.26 | 178.00 | 162.10 | 163.68 | 163.68 | -1.84% | 7,390,359 |
| Apr 10, 2026 | 164.21 | 169.88 | 161.00 | 166.75 | 166.75 | 2.09% | 6,800,723 |
| Apr 9, 2026 | 158.91 | 168.20 | 154.61 | 163.33 | 163.33 | 2.57% | 7,137,398 |
| Apr 8, 2026 | 153.19 | 159.88 | 150.02 | 159.24 | 159.24 | 8.19% | 8,602,736 |
| Apr 7, 2026 | 155.02 | 156.00 | 144.80 | 147.19 | 147.19 | -5.04% | 6,973,562 |
| Apr 3, 2026 | 155.03 | 164.10 | 150.00 | 155.00 | 155.00 | 2.99% | 7,103,976 |
| Apr 2, 2026 | 152.85 | 158.00 | 149.36 | 150.50 | 150.50 | -1.85% | 6,856,383 |
| Apr 1, 2026 | 150.99 | 159.88 | 147.72 | 153.33 | 153.33 | 3.58% | 10,465,898 |
| Mar 31, 2026 | 138.01 | 156.78 | 138.01 | 148.03 | 148.03 | 9.22% | 14,317,700 |
| Mar 30, 2026 | 133.58 | 141.41 | 131.83 | 135.53 | 135.53 | -1.36% | 6,939,695 |
| Mar 27, 2026 | 136.00 | 143.85 | 135.08 | 137.40 | 137.40 | -2.90% | 9,277,525 |
| Mar 26, 2026 | 136.08 | 145.17 | 133.01 | 141.50 | 141.50 | 1.49% | 10,622,693 |
| Mar 25, 2026 | 132.59 | 144.50 | 127.11 | 139.42 | 139.42 | 4.11% | 13,545,552 |
| Mar 24, 2026 | 126.00 | 133.92 | 121.40 | 133.92 | 133.92 | 6.33% | 10,943,010 |
| Mar 23, 2026 | 126.38 | 131.00 | 118.25 | 125.95 | 125.95 | -5.02% | 11,810,910 |
| Mar 20, 2026 | 135.25 | 141.50 | 130.60 | 132.60 | 132.60 | -1.96% | 12,334,650 |
| Mar 19, 2026 | 128.10 | 136.98 | 126.23 | 135.25 | 135.25 | 4.02% | 15,009,223 |
| Mar 18, 2026 | 108.22 | 130.02 | 107.25 | 130.02 | 130.02 | 20.00% | 14,157,430 |
| Mar 17, 2026 | 112.51 | 114.00 | 108.13 | 108.35 | 108.35 | -3.18% | 3,709,836 |
| Mar 16, 2026 | 105.49 | 113.14 | 103.08 | 111.91 | 111.91 | 5.38% | 6,167,251 |
| Mar 13, 2026 | 107.95 | 108.00 | 103.65 | 106.20 | 106.20 | -2.25% | 3,516,394 |
| Mar 12, 2026 | 110.87 | 110.87 | 106.73 | 108.65 | 108.65 | -2.05% | 3,804,157 |
| Mar 11, 2026 | 111.45 | 115.34 | 109.33 | 110.92 | 110.92 | -0.13% | 5,973,168 |
| Mar 10, 2026 | 104.01 | 112.50 | 104.01 | 111.06 | 111.06 | 8.46% | 7,684,518 |
| Mar 9, 2026 | 100.23 | 102.50 | 96.00 | 102.40 | 102.40 | -0.19% | 3,494,926 |
| Mar 6, 2026 | 103.63 | 107.37 | 102.48 | 102.60 | 102.60 | -1.66% | 2,757,024 |
| Mar 5, 2026 | 108.00 | 108.00 | 103.63 | 104.33 | 104.33 | 0.45% | 3,181,763 |
| Mar 4, 2026 | 102.03 | 106.50 | 101.00 | 103.86 | 103.86 | 0.27% | 2,980,344 |
| Mar 3, 2026 | 112.87 | 112.89 | 102.00 | 103.58 | 103.58 | -7.76% | 5,083,042 |
| Mar 2, 2026 | 108.50 | 113.90 | 108.47 | 112.30 | 112.30 | -0.42% | 4,502,903 |
| Feb 27, 2026 | 110.90 | 113.22 | 108.60 | 112.77 | 112.77 | -1.18% | 4,497,813 |
| Feb 26, 2026 | 111.73 | 115.00 | 107.66 | 114.12 | 114.12 | 4.48% | 6,432,689 |
| Feb 25, 2026 | 105.50 | 109.33 | 104.52 | 109.23 | 109.23 | 3.93% | 4,199,375 |
| Feb 24, 2026 | 106.63 | 108.13 | 103.18 | 105.10 | 105.10 | -1.13% | 3,559,829 |