Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Shanghai - Delayed Quote CNY

Qijing Machinery Co., Ltd. (603677.SS)

Compare
16.20
+0.30
+(1.89%)
At close: February 21 at 3:00:04 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Feb 21, 202515.8116.6915.6216.2016.209,998,189
Feb 20, 202516.9316.9315.8515.9015.9014,068,329
Feb 19, 202514.7816.5014.3916.5016.5012,391,748
Feb 18, 202514.3315.3314.2115.0015.008,958,607
Feb 17, 202513.9714.2013.8014.1514.152,902,492
Feb 14, 202513.9314.0713.8313.9713.972,006,350
Feb 13, 202514.2914.3813.9013.9313.932,781,800
Feb 12, 202514.3114.4814.1914.3114.313,059,300
Feb 11, 202514.2814.3414.1514.2814.282,652,900
Feb 10, 202514.3014.3414.1014.2114.212,541,775
Feb 7, 202514.2014.4414.1014.3014.303,951,800
Feb 6, 202513.7714.8613.7114.3514.355,326,925
Feb 5, 202513.9913.9913.5913.7813.781,667,080
Jan 27, 202514.0414.2013.7313.8013.802,256,790
Jan 24, 202513.8714.0013.6813.9113.912,483,200
Jan 23, 202514.2014.3513.8713.9713.973,405,104
Jan 22, 202514.5114.5114.0114.1414.143,878,580
Jan 21, 202514.5214.6714.3014.5514.554,346,717
Jan 20, 202514.0114.8814.0114.5614.566,007,682
Jan 17, 202513.9714.5013.7014.0414.045,966,137
Jan 16, 202513.5414.2013.5413.8913.895,672,212
Jan 15, 202513.8014.1813.2813.4413.447,317,049
Jan 14, 202512.0613.2712.0613.2713.273,024,830
Jan 13, 202512.2512.2511.7812.0612.061,642,700
Jan 10, 202512.8712.9912.3412.3412.342,003,700
Jan 9, 202512.8613.5312.8112.8712.873,289,475
Jan 8, 202512.6012.9812.3112.9712.972,060,925
Jan 7, 202512.4512.6512.3312.6012.601,464,634
Jan 6, 202512.8612.8612.2512.5012.501,843,755
Jan 3, 202513.3313.4812.7212.8812.882,188,400
Jan 2, 202513.6413.6412.9813.3413.342,525,975
Dec 31, 202413.6713.9813.3113.4813.483,185,575
Dec 30, 202413.1114.2812.8013.7813.785,222,765
Dec 27, 202412.6613.5012.5113.2913.293,203,599
Dec 26, 202412.5912.7612.5212.5712.571,842,550
Dec 25, 202413.0313.1412.4012.5912.591,855,789
Dec 24, 202413.0613.2012.7413.0313.031,785,100
Dec 23, 202413.9514.0712.9012.9012.903,383,221
Dec 20, 202413.5814.1513.4513.9213.922,337,301
Dec 19, 202413.6513.7913.3213.5213.521,915,724
Dec 18, 202413.6013.9813.3013.7913.792,137,380
Dec 17, 202414.2514.2513.4213.6013.603,930,503
Dec 16, 202414.6814.9514.2314.3614.364,796,326
Dec 13, 202414.8715.5814.5714.5914.598,439,895
Dec 12, 202414.0014.9513.8814.8514.856,927,749
Dec 11, 202413.9814.3013.8214.0514.052,650,959
Dec 10, 202414.4914.6013.9814.0114.014,284,003
Dec 9, 202414.3214.8814.1214.2414.246,166,650
Dec 6, 202413.9714.7313.6114.3014.305,059,625
Dec 5, 202414.0414.2413.8213.9213.923,162,271
Dec 4, 202413.9714.7513.8014.1014.106,032,671
Dec 3, 202413.9014.9613.4314.1414.148,258,539
Dec 2, 202413.2113.7313.1413.6713.672,725,008
Nov 29, 202413.0813.3412.9013.1913.192,647,527
Nov 28, 202412.9513.1612.9413.0313.031,668,108
Nov 27, 202413.0913.0912.6113.0013.001,760,800
Nov 26, 202413.2513.4212.9213.0013.002,131,660
Nov 25, 202412.6913.2012.6313.1513.153,021,898
Nov 22, 202413.3913.4512.6512.6512.653,097,973
Nov 21, 202413.7113.8913.2913.3913.393,269,675
Nov 20, 202413.2313.5613.0013.5513.552,750,998
Nov 19, 202412.8813.5312.8313.1713.172,724,389
Nov 18, 202413.2413.3212.6612.7912.792,976,600
Nov 15, 202413.4313.6213.1213.2013.202,109,275
Nov 14, 202413.7413.8213.4313.4413.441,876,900
Nov 13, 202413.7613.9113.3913.7413.742,863,280
Nov 12, 202413.8614.1913.5913.7413.743,488,198
Nov 11, 202413.9014.1013.6013.8813.884,125,718
Nov 8, 202414.4714.5914.0014.1114.113,317,158
Nov 7, 202414.3114.4614.1714.3614.362,937,520
Nov 6, 202414.4214.6014.1014.3214.323,820,740
Nov 5, 202414.5314.7914.1314.4814.487,241,257
Nov 4, 202413.2814.6713.2814.3914.399,207,625
Nov 1, 202414.0714.0713.2313.3413.344,670,827
Oct 31, 202413.5014.3413.2014.0614.065,271,400
Oct 30, 202413.1613.6913.0213.5913.593,510,049
Oct 29, 202414.2514.2613.3813.5013.506,379,697
Oct 28, 202413.5814.3713.2314.2014.209,229,773
Oct 25, 202412.5713.4912.5713.2313.237,460,479
Oct 24, 202412.3612.8712.1212.6712.673,975,028
Oct 23, 202412.1013.4012.0112.6012.606,248,096
Oct 22, 202411.8012.2911.7112.1912.193,191,946
Oct 21, 202411.6111.8211.5511.7511.752,215,554
Oct 18, 202411.5411.7211.4211.6211.621,697,422
Oct 17, 202411.5311.6511.4511.5211.52976,190
Oct 16, 202411.2911.5311.2511.4511.451,003,690
Oct 15, 202411.5511.6411.3611.3711.371,266,300
Oct 14, 202411.3311.6711.3011.6011.601,411,486
Oct 11, 202411.6211.7511.2011.2711.271,339,611
Oct 10, 202411.4711.9411.4711.6211.621,963,800
Oct 9, 202412.1712.1711.4811.5111.513,333,800
Oct 8, 202413.1213.1211.8312.4612.465,584,407
Sep 30, 202411.5012.0611.1311.9411.945,611,789
Sep 27, 202410.9511.1810.7411.1211.121,553,356
Sep 26, 202410.4910.7610.4910.7610.762,169,660
Sep 25, 202410.6010.8010.5210.5210.522,741,780
Sep 24, 202410.4910.6410.3310.6010.602,835,592
Sep 23, 202410.3910.6510.2310.5610.562,243,000
Sep 20, 202410.5810.6510.3310.4610.461,458,400
Sep 19, 202410.1510.6510.1310.5210.522,179,200
Sep 18, 202410.0910.239.9010.1510.151,025,700
Sep 13, 202410.2910.3510.0310.0810.081,804,676
Sep 12, 202410.3110.4910.2610.3010.30878,900
Sep 11, 202410.4110.4910.3310.3810.381,189,698
Sep 10, 202410.2610.4110.1910.4110.41806,300
Sep 9, 202410.2310.3410.1010.2610.26719,400
Sep 6, 202410.4010.5210.1810.2810.281,253,100
Sep 5, 202410.3010.5410.2910.4710.47885,600
Sep 4, 202410.1010.5010.1010.3210.322,137,780
Sep 3, 202410.1210.2410.0410.2010.201,073,600
Sep 2, 202410.0510.189.9810.1210.121,690,000
Aug 30, 20249.8510.209.8510.0410.041,243,400
Aug 29, 20249.659.899.659.849.84958,900
Aug 28, 20249.529.819.489.739.73932,501
Aug 27, 20249.699.789.509.579.571,193,918
Aug 26, 20249.609.859.609.789.781,625,500
Aug 23, 20249.849.869.579.759.751,117,600
Aug 22, 20249.8010.019.789.859.851,713,700
Aug 21, 202410.4010.419.759.839.832,986,600
Aug 20, 202410.6710.7810.4810.5510.551,071,300
Aug 19, 202410.8811.0210.6810.7010.70941,300
Aug 16, 202410.9911.0410.9210.9510.95595,600
Aug 15, 202410.9511.0810.8710.9710.97989,584
Aug 14, 202410.9511.0310.8310.9510.95573,800
Aug 13, 202410.8310.9610.7610.9110.91669,400
Aug 12, 202410.8910.9610.8010.8710.87505,700
Aug 9, 202410.9711.1310.8710.9210.92769,100
Aug 8, 202410.8911.0410.7910.9910.99957,700
Aug 7, 202410.8811.0610.8810.9910.99766,240
Aug 6, 202411.1111.1110.8610.9510.951,060,800
Aug 5, 202411.2911.4610.8910.8910.891,620,500
Aug 2, 202411.5011.6011.3611.3611.361,106,900
Aug 1, 202411.5011.6111.3711.5211.521,426,400
Jul 31, 202411.0811.4811.0811.4011.401,453,000
Jul 30, 202411.1211.1811.0211.1411.14714,700
Jul 29, 202411.1911.2011.0311.1411.14841,544
Jul 26, 202410.9111.2110.9111.1611.161,402,280
Jul 25, 202410.7210.9110.5410.8010.80865,300
Jul 24, 202410.7410.9410.6710.7310.731,016,000
Jul 23, 202411.0811.1710.7710.7810.78732,000
Jul 22, 202411.0011.1410.9811.1011.10607,600
Jul 19, 202410.8711.0410.8110.9710.97625,080
Jul 18, 202410.8011.0010.6610.9310.931,002,792
Jul 17, 202411.2111.2810.9610.9710.97990,300
Jul 16, 202411.4611.4711.2511.2911.29709,452
Jul 15, 202411.6511.7511.4011.4711.47812,532
Jul 12, 202411.7711.8011.6311.7011.70874,500
Jul 11, 202411.5611.7511.4611.7411.741,111,390
Jul 10, 202411.4011.4811.3211.3711.37691,640
Jul 9, 202411.0911.4810.9411.4711.471,351,900
Jul 8, 202411.4711.4711.2011.2311.23794,680
Jul 5, 202411.3311.3311.3311.3311.33-
Jul 4, 202411.4311.4811.1411.3311.331,469,852
Jul 3, 202411.7111.7311.3711.3911.391,036,400
Jul 2, 202411.7311.7711.6411.7111.71745,500
Jul 1, 202411.6511.7411.5511.7411.74861,200
Jun 28, 202411.5011.7611.4111.6511.651,007,800
Jun 27, 202411.7611.8411.4611.5011.50963,000
Jun 26, 202411.3111.7611.2411.7611.761,130,700
Jun 25, 202411.3211.5211.2511.3211.321,167,000
Jun 24, 202411.4511.6011.3011.3211.321,755,000
Jun 21, 202411.4511.5911.3411.5111.51752,500
Jun 20, 202411.7511.7911.4811.5011.50850,400
Jun 19, 202411.9011.9711.7011.7611.76995,700
Jun 18, 202411.7111.8711.6011.8711.87887,824
Jun 17, 202411.6811.8511.6211.6511.65898,800
Jun 14, 202411.8311.8811.6511.7911.79993,200
Jun 13, 202411.7811.8611.6611.7711.77907,900
Jun 12, 202411.6011.9411.5811.7611.761,438,400
Jun 11, 202411.5711.6211.3611.6011.60991,900
Jun 7, 202411.3811.6511.3711.5511.551,232,800
Jun 6, 202411.7911.8511.2611.3411.342,590,138
Jun 5, 202412.2012.2011.7111.7311.732,248,324
Jun 4, 202412.3012.3111.9312.2212.222,118,656
Jun 3, 202412.7312.7312.2212.3212.321,957,300
May 31, 202412.4512.6812.4212.6512.651,359,700
May 30, 202412.5312.6312.2512.4512.45983,712
May 29, 202412.4712.6012.3912.5812.581,072,900
May 28, 202412.5012.7112.3812.5012.501,370,100
May 27, 202412.2912.5912.2912.5512.551,354,800
May 24, 202412.5112.7712.4012.4312.431,674,565
May 23, 202412.8312.8712.5512.5812.582,032,400
May 22, 202412.8112.9712.7512.8312.831,854,300
May 21, 202413.1613.1612.7512.9312.933,349,712
May 20, 202412.8813.3512.7613.2913.295,025,037
May 17, 202412.9012.9512.6112.8512.852,672,600
May 16, 202413.1113.2212.7312.8312.833,922,537
May 15, 202413.3313.6513.0113.1113.114,656,673
May 14, 202413.2513.9813.2113.3913.397,066,812
May 13, 202412.7613.3412.5013.3413.345,929,361
May 10, 202412.7613.2012.6012.9712.974,985,024
May 9, 202412.4512.8212.4412.6912.693,277,300
May 8, 202412.7912.9812.5912.6012.603,652,400
May 7, 202412.7912.8312.5312.7712.774,306,900
May 6, 202412.6512.9112.5812.8812.884,150,300
Apr 30, 202412.4112.7212.4012.5112.514,664,900
Apr 29, 202412.1812.5612.1712.4612.464,996,436
Apr 26, 202412.2312.3011.9112.1712.174,727,400
Apr 25, 2024 0.20 Dividend
Apr 25, 202412.1512.2911.9912.2012.204,456,200
Apr 24, 202412.1912.8912.1112.5112.316,617,380
Apr 23, 202411.9412.3911.7111.9911.806,349,400
Apr 22, 202412.7413.2912.0612.1611.9712,075,715
Apr 19, 202411.9313.5111.9312.7412.5414,092,700
Apr 18, 202411.8012.7911.5912.2812.086,906,933
Apr 17, 202410.8311.9410.8311.8011.617,144,149
Apr 16, 202412.2012.2211.0511.0510.877,315,700
Apr 15, 202412.3913.1811.8312.2812.0810,386,739
Apr 12, 202413.2913.4012.4512.6512.4511,399,739
Apr 11, 202411.5612.8911.4912.1811.995,620,800
Apr 10, 202412.0012.1311.5511.7211.532,228,400
Apr 9, 202411.8212.1711.7412.1611.972,348,720
Apr 8, 202412.3412.3511.7611.8011.613,134,400
Apr 3, 202412.4612.4612.0212.3412.143,610,960
Apr 2, 202412.8413.1012.4112.5012.306,665,990
Apr 1, 202412.1413.3012.0912.8712.668,941,740
Mar 29, 202411.9912.1611.8912.0911.90928,170
Mar 28, 202411.5312.0011.5011.8911.701,964,500
Mar 27, 202411.9511.9811.5511.5511.371,946,600
Mar 26, 202412.0012.1811.7511.9211.733,279,100
Mar 25, 202412.0012.8911.8912.1611.974,032,467
Mar 22, 202412.1212.2911.9912.0411.852,225,900
Mar 21, 202412.1912.3211.9112.1411.952,248,156
Mar 20, 202412.1512.3012.0812.2812.082,397,726
Mar 19, 202412.1412.4512.1012.2012.003,188,800
Mar 18, 202412.0712.2511.9012.1711.983,939,600
Mar 15, 202411.5812.5511.4212.0711.884,899,140
Mar 14, 202411.6311.7711.3211.6111.422,232,600
Mar 13, 202411.4711.7411.3111.5511.372,580,500
Mar 12, 202411.2611.4811.1811.4811.302,234,380
Mar 11, 202411.0111.2511.0111.2511.071,754,120
Mar 8, 202410.9811.1410.8811.1110.931,740,380
Mar 7, 202411.1411.3110.9110.9810.802,152,400
Mar 6, 202410.8311.1710.7311.0610.882,261,500
Mar 5, 202411.3411.3410.8310.8310.662,533,738
Mar 4, 202411.0111.4311.0011.3511.173,882,700
Mar 1, 202410.9311.1110.7710.9810.803,177,500
Feb 29, 202410.4510.9810.4510.9710.793,821,420
Feb 28, 202411.8012.0110.6210.6210.457,163,820
Feb 27, 202412.2912.2911.6011.8011.617,237,036
Feb 26, 202411.2011.9411.0011.9411.754,814,719
Feb 23, 202410.4010.8910.3010.8510.682,430,980
Feb 22, 20249.9010.329.9010.2910.132,239,300
Feb 21, 20249.6010.369.489.989.823,257,520

Related Tickers

002593.SZ Xiamen Sunrise Group Co., Ltd.
6.19
+3.86%
 
603586.SS Shandong Gold Phoenix Co.,Ltd
14.20
-1.05%
 
603758.SS Chongqing Qin'an M&E PLC.
13.55
+9.72%
 
603768.SS Changqing Machinery Company Limited
13.51
-2.60%
 
002516.SZ Kuangda Technology Group Co., Ltd.
5.17
-0.39%
 
002553.SZ Jiangsu NanFang Precision Co.,Ltd.
15.62
-0.38%
 
002703.SZ Zhejiang Shibao Company Limited
13.12
-0.53%
 
603926.SS Tieliu Co,.Ltd
10.17
-1.36%
 
002536.SZ Feilong Auto Components Co., Ltd.
15.34
+2.13%
 
002031.SZ Greatoo Intelligent Equipment Inc.
9.23
+0.76%