Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Shenzhen - Delayed Quote CNY

Qinchuan Machine Tool & Tool Group Share Co., Ltd. (000837.SZ)

Compare
12.17
+0.65
+(5.64%)
At close: April 11 at 3:04:06 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Apr 11, 202511.3212.5211.1812.1712.1798,381,500
Apr 10, 202511.4912.0111.3211.5211.5296,882,190
Apr 9, 202510.5711.5610.1011.2311.23115,767,455
Apr 8, 202511.6111.9011.2211.2211.2291,098,461
Apr 7, 202512.9813.2812.4712.4712.4748,794,100
Apr 3, 202514.4814.5713.6613.8513.85127,590,406
Apr 2, 202513.4114.7512.8014.5014.50160,645,221
Apr 1, 202514.2914.3013.0113.4113.41105,954,709
Mar 31, 202514.1014.1513.3414.0014.00132,785,088
Mar 28, 202514.1315.2814.0514.8214.82180,748,210
Mar 27, 202513.6715.0513.1113.9913.99199,835,207
Mar 26, 202512.1013.6812.0313.6813.6872,890,680
Mar 25, 202512.3513.3412.3112.4412.4465,083,340
Mar 24, 202512.5512.7211.8812.3012.3060,106,136
Mar 21, 202512.9413.1612.4512.8012.8079,785,411
Mar 20, 202512.7413.6812.6613.2013.20107,769,746
Mar 19, 202512.4913.0612.4112.7912.7960,189,398
Mar 18, 202512.6012.8712.4712.6412.6446,555,144
Mar 17, 202512.2712.6712.0812.5512.5547,563,792
Mar 14, 202512.0112.4311.8512.3912.3954,604,305
Mar 13, 202512.8012.8011.9312.0812.0873,836,403
Mar 12, 202513.3013.4012.7812.9612.9696,568,209
Mar 11, 202512.5513.7012.4813.4713.47124,769,519
Mar 10, 202512.3013.2212.1513.0513.05112,520,967
Mar 7, 202512.1612.4612.0812.2312.2367,282,817
Mar 6, 202512.3412.7212.1012.1512.15109,294,444
Mar 5, 202511.1812.3411.1712.3412.3435,434,304
Mar 4, 202510.8111.4310.8011.2211.2235,331,136
Mar 3, 202511.1711.2610.8210.9110.9139,875,510
Feb 28, 202511.6411.9011.0811.1211.1252,340,598
Feb 27, 202511.8211.9811.5011.7711.7770,274,100
Feb 26, 202512.0012.5911.8011.9511.95115,822,494
Feb 25, 202511.3512.1511.2611.9211.9287,708,369
Feb 24, 202511.5011.7411.2611.5011.5052,513,117
Feb 21, 202511.6011.7211.3811.6411.6471,930,859
Feb 20, 202511.2111.7111.0311.6511.6593,385,506
Feb 19, 202510.5211.2810.5211.2811.2890,649,867
Feb 18, 202510.5510.9310.4710.6810.6849,467,399
Feb 17, 202510.4310.6310.4310.6010.6031,911,931
Feb 14, 202510.5710.6710.3910.4610.4636,690,660
Feb 13, 202510.8611.2210.6110.6110.6147,660,623
Feb 12, 202510.6611.0910.4210.8710.8757,074,859
Feb 11, 202510.5910.8010.5110.7910.7956,498,330
Feb 10, 202510.6910.8010.4810.6610.6646,599,194
Feb 7, 202510.7710.9310.5610.7610.7672,804,902
Feb 6, 202510.2011.1110.2010.7910.7991,846,547
Feb 5, 202510.0310.509.9610.3210.3256,793,800
Jan 27, 202510.3010.419.919.939.9338,329,599
Jan 24, 202510.2810.359.9010.2710.2765,165,205
Jan 23, 202510.6310.8810.2210.2510.25117,362,900
Jan 22, 20259.5210.479.3610.4710.4764,645,855
Jan 21, 20259.429.589.289.529.5223,498,320
Jan 20, 20259.469.569.329.369.3617,913,826
Jan 17, 20259.349.599.339.409.4018,907,277
Jan 16, 20259.499.549.299.439.4322,441,800
Jan 15, 20259.419.539.319.459.4524,837,447
Jan 14, 20258.739.508.739.509.5042,344,572
Jan 13, 20258.428.998.388.788.7825,085,700
Jan 10, 20258.698.968.608.618.6125,380,300
Jan 9, 20258.238.808.238.688.6831,736,268
Jan 8, 20258.258.427.978.318.3120,781,498
Jan 7, 20258.098.298.098.288.2814,353,800
Jan 6, 20258.158.248.028.098.0916,450,800
Jan 3, 20258.738.788.178.248.2420,043,402
Jan 2, 20258.959.098.588.718.7120,347,592
Dec 31, 20249.409.468.968.978.9722,256,447
Dec 30, 20249.489.569.259.419.4116,823,700
Dec 27, 20249.729.749.499.519.5124,762,398
Dec 26, 20249.259.799.239.729.7237,711,700
Dec 25, 20249.349.389.079.199.1914,783,000
Dec 24, 20249.249.459.199.339.3316,909,300
Dec 23, 20249.589.599.169.199.1921,771,936
Dec 20, 20249.469.689.459.619.6119,519,046
Dec 19, 20249.359.549.299.519.5116,965,700
Dec 18, 20249.529.609.429.459.4517,197,400
Dec 17, 20249.859.879.469.529.5221,716,040
Dec 16, 20249.9310.039.789.859.8526,577,840
Dec 13, 202410.2110.449.889.929.9240,181,859
Dec 12, 202410.4210.4810.0910.2110.2139,865,500
Dec 11, 202410.4410.5510.1810.4910.4952,113,110
Dec 10, 202410.5311.0410.3210.4910.4982,041,038
Dec 9, 202410.0010.7210.0010.3210.3269,429,388
Dec 6, 202410.2010.269.9110.1110.1147,476,731
Dec 5, 202410.1310.389.9410.2010.2053,013,620
Dec 4, 20249.7610.329.7610.0410.0466,538,017
Dec 3, 20249.8510.089.749.889.8849,117,416
Dec 2, 20249.549.859.529.809.8049,619,550
Nov 29, 20248.929.528.869.429.4237,154,400
Nov 28, 20249.119.158.928.948.9415,017,355
Nov 27, 20248.919.108.679.109.1020,210,300
Nov 26, 20249.239.238.898.928.9219,956,400
Nov 25, 20249.129.378.959.239.2321,354,665
Nov 22, 20249.409.499.059.089.0822,814,300
Nov 21, 20249.489.619.319.459.4521,046,706
Nov 20, 20249.259.599.189.529.5229,803,804
Nov 19, 20248.929.268.919.259.2527,518,840
Nov 18, 20249.159.268.798.868.8626,966,003
Nov 15, 20249.429.549.109.149.1423,657,382
Nov 14, 20249.789.809.439.459.4521,356,859
Nov 13, 20249.789.889.529.769.7631,590,803
Nov 12, 202410.3210.399.779.889.8856,552,640
Nov 11, 202410.0210.469.8910.3210.3273,998,956
Nov 8, 202410.0610.209.869.919.9148,048,163
Nov 7, 202410.0010.089.649.999.9958,375,050
Nov 6, 20249.6210.309.6210.0310.0396,400,681
Nov 5, 20249.509.799.079.609.6098,432,708
Nov 4, 20248.589.378.589.379.3732,600,989
Nov 1, 20248.908.958.508.528.5226,879,621
Oct 31, 20248.868.978.718.948.9423,053,370
Oct 30, 20248.899.058.778.898.8921,332,200
Oct 29, 20248.959.188.858.908.9033,341,703
Oct 28, 20248.709.048.679.019.0131,714,263
Oct 25, 20248.628.798.608.728.7222,491,100
Oct 24, 20248.638.808.528.628.6218,688,126
Oct 23, 20248.618.848.558.708.7025,443,279
Oct 22, 20248.558.748.438.648.6425,317,450
Oct 21, 20248.418.608.378.478.4723,955,403
Oct 18, 20248.208.508.148.408.4025,569,233
Oct 17, 20248.228.568.188.198.1921,946,435
Oct 16, 20248.038.358.038.158.1515,512,359
Oct 15, 20248.348.568.258.268.2619,212,300
Oct 14, 20248.498.538.098.428.4219,244,281
Oct 11, 20248.758.758.108.228.2224,373,784
Oct 10, 20248.699.108.618.748.7436,190,901
Oct 9, 20249.049.208.468.618.6145,247,114
Oct 8, 20249.509.508.719.249.2451,584,074
Sep 30, 20248.268.688.058.648.6448,124,445
Sep 27, 20247.617.997.527.907.9032,610,781
Sep 26, 20247.137.547.117.527.5226,869,027
Sep 25, 20247.227.337.127.137.1316,220,728
Sep 24, 20246.917.136.897.137.1314,608,778
Sep 23, 20246.906.936.836.896.895,822,500
Sep 20, 20246.966.976.866.926.926,966,166
Sep 19, 20246.806.986.716.966.969,754,200
Sep 18, 20246.766.796.616.756.755,226,600
Sep 13, 20246.906.946.756.766.765,230,498
Sep 12, 20246.826.956.826.866.866,991,503
Sep 11, 20246.846.886.786.856.855,178,603
Sep 10, 20246.806.886.686.846.847,363,837
Sep 9, 20246.756.816.656.796.798,054,133
Sep 6, 20246.956.986.766.766.767,795,543
Sep 5, 20246.906.996.866.966.967,432,393
Sep 4, 20246.856.956.806.906.906,215,441
Sep 3, 20246.826.946.826.896.897,342,137
Sep 2, 20247.037.086.826.836.839,857,100
Aug 30, 20246.957.186.867.037.0313,842,050
Aug 29, 20246.787.006.786.966.969,263,116
Aug 28, 20246.836.936.706.826.826,878,973
Aug 27, 20247.017.026.816.826.826,978,401
Aug 26, 20246.907.046.906.996.996,292,826
Aug 23, 20246.916.966.836.906.907,272,795
Aug 22, 20247.137.186.966.966.968,208,998
Aug 21, 20247.087.237.077.137.137,510,400
Aug 20, 20247.267.307.087.117.119,737,500
Aug 19, 20247.317.437.267.267.268,688,600
Aug 16, 20247.497.567.377.377.3710,537,800
Aug 15, 20247.257.657.257.487.4817,058,201
Aug 14, 20247.437.437.307.307.309,039,996
Aug 13, 20247.447.507.317.427.4211,755,377
Aug 12, 20247.637.677.437.507.5016,475,130
Aug 9, 20247.827.937.707.717.7124,852,075
Aug 8, 20247.738.077.487.927.9233,193,357
Aug 7, 20247.708.017.657.797.7927,243,698
Aug 6, 20247.587.687.497.627.6212,503,600
Aug 5, 20247.617.807.457.467.4616,468,738
Aug 2, 20247.807.917.667.677.6716,330,438
Aug 1, 20247.848.007.817.907.9026,026,717
Jul 31, 20247.537.877.527.877.8728,709,376
Jul 30, 20247.567.627.357.557.5514,497,212
Jul 29, 20247.647.707.547.557.5516,740,817
Jul 26, 20247.407.657.397.627.6222,866,000
Jul 25, 20247.267.507.197.357.3513,493,721
Jul 24, 20247.397.527.267.347.3417,699,379
Jul 23, 20247.697.797.447.467.4631,195,583
Jul 22, 20247.437.707.417.687.6831,623,888
Jul 19, 20247.417.557.357.457.4527,652,347
Jul 18, 20247.067.707.007.597.5938,025,237
Jul 17, 20247.147.267.017.157.1513,132,318
Jul 16, 20247.107.136.967.107.107,017,600
Jul 15, 20247.177.217.057.087.086,573,600
Jul 12, 20247.247.267.157.217.216,199,300
Jul 11, 20247.227.267.107.267.2611,292,700
Jul 10, 20246.987.126.967.017.018,191,100
Jul 9, 20246.867.036.757.017.0110,167,400
Jul 8, 20247.087.106.856.866.868,932,700
Jul 5, 20247.057.146.937.127.127,680,702
Jul 4, 20247.257.387.037.057.0511,482,298
Jul 3, 20247.207.307.177.227.226,876,501
Jul 2, 20247.267.357.227.277.278,607,000
Jul 1, 20247.387.387.147.307.3010,817,200
Jun 28, 20247.257.497.227.367.3611,646,827
Jun 27, 20247.537.547.287.297.2912,831,300
Jun 26, 20247.407.537.187.527.5221,897,553
Jun 25, 20247.167.637.167.447.4431,678,080
Jun 24, 20247.347.357.107.117.119,780,800
Jun 21, 20247.407.547.347.367.368,123,961
Jun 20, 20247.837.837.437.457.4513,322,137
Jun 19, 20248.008.027.837.847.846,498,500
Jun 18, 20247.847.987.817.967.967,920,114
Jun 17, 20247.797.927.777.847.846,745,613
Jun 14, 20247.907.957.747.837.838,870,404
Jun 13, 20247.848.007.757.907.9010,708,563
Jun 12, 20247.738.017.707.837.8311,519,355
Jun 11, 20247.647.757.487.747.749,134,252
Jun 7, 20247.667.757.557.697.6913,464,000
Jun 6, 20247.917.987.547.587.5816,466,811
Jun 5, 20247.918.067.917.927.927,852,100
Jun 4, 20248.098.097.857.997.9912,120,600
Jun 3, 20248.318.378.028.108.1012,892,200
May 31, 20248.168.328.148.318.3113,792,600
May 30, 20248.078.208.008.148.1410,178,030
May 29, 20248.008.128.008.068.066,682,084
May 28, 20248.148.178.008.018.017,250,865
May 27, 20248.128.177.938.168.169,560,061
May 24, 20248.208.278.108.108.108,815,000
May 23, 20248.368.438.208.248.2411,370,573
May 22, 20248.348.468.298.378.378,944,964
May 21, 20248.538.538.228.378.3716,057,474
May 20, 20248.618.718.498.548.5414,291,762
May 17, 20248.608.638.478.628.6211,038,665
May 16, 20248.578.688.538.558.558,346,829
May 15, 20248.648.708.528.578.578,505,500
May 14, 20248.708.958.638.658.6513,102,465
May 13, 20248.948.948.638.678.6716,894,838
May 10, 20249.159.188.939.009.0011,810,829
May 9, 20248.949.128.919.109.109,036,663
May 8, 20249.209.208.948.958.9511,280,929
May 7, 20249.059.209.029.169.1613,595,076
May 6, 20248.969.168.969.109.1013,966,777
Apr 30, 20249.089.178.828.958.9517,205,092
Apr 29, 20248.999.188.939.169.1615,489,500
Apr 26, 20248.688.958.678.928.9212,607,389
Apr 25, 20248.688.818.668.728.728,920,258
Apr 24, 20248.658.758.558.758.7511,631,863
Apr 23, 20248.608.708.468.578.5712,378,407
Apr 22, 20248.518.678.348.508.5010,574,300
Apr 19, 20248.578.698.498.598.5914,445,458
Apr 18, 20248.728.858.568.678.6715,015,564
Apr 17, 20248.278.758.278.758.7520,936,244
Apr 16, 20248.688.748.118.128.1224,623,700
Apr 15, 20248.949.058.568.798.7922,548,232
Apr 12, 20249.329.359.049.059.0518,587,535
Apr 11, 20249.109.489.099.329.3228,577,967