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

Shanghai - Delayed Quote CNY

Chongqing Qin'an M&E PLC. (603758.SS)

12.94
-0.51
(-3.79%)
At close: 3:00:03 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
May 8, 202513.4513.9512.9512.9412.9423,835,900
May 7, 202512.9713.8612.9713.4513.4528,541,800
May 6, 202511.8812.9711.7612.9712.9720,081,280
Apr 30, 202511.9611.9611.2411.7911.7915,322,100
Apr 29, 202511.3812.1511.3211.9711.9714,731,090
Apr 28, 202511.3511.8111.0911.4911.4911,088,100
Apr 25, 202511.1011.6911.0311.4011.4011,071,338
Apr 24, 202511.0011.8410.9811.1511.1513,618,938
Apr 23, 202510.6311.5610.6311.1411.1411,933,738
Apr 22, 202510.8110.8610.5510.6010.605,973,047
Apr 21, 202510.4010.8110.1010.8110.816,714,500
Apr 18, 202510.1810.5210.0510.3510.355,532,247
Apr 17, 202510.1110.5210.0510.1610.166,337,100
Apr 16, 202510.7010.7210.0110.1110.117,708,000
Apr 15, 202510.8211.0010.5810.7010.706,585,000
Apr 14, 202510.6811.1010.5010.8010.809,423,400
Apr 11, 202510.3310.8610.1510.5010.5011,291,100
Apr 10, 202510.0010.819.9810.3010.3016,355,300
Apr 9, 20259.559.998.789.839.8318,314,491
Apr 8, 202510.1410.289.769.769.767,025,800
Apr 7, 202511.1511.4310.8410.8410.842,977,700
Apr 3, 202512.3012.5711.9212.0412.048,930,947
Apr 2, 202511.7812.7311.7812.5012.5012,783,500
Apr 1, 202512.0112.1011.6611.8211.826,924,500
Mar 31, 202512.2212.2411.5712.0012.0010,924,200
Mar 28, 202512.2512.5612.0412.2212.2210,485,680
Mar 27, 202512.8112.9112.2912.3312.338,611,700
Mar 26, 202512.6713.3012.5012.8012.808,173,995
Mar 25, 202512.9413.4912.6012.7012.709,298,070
Mar 24, 202512.9813.3712.5312.9312.9311,151,900
Mar 21, 202514.2014.2013.0713.1513.1518,375,645
Mar 20, 202513.7814.7913.3214.2614.2621,512,600
Mar 19, 202514.0014.2813.6813.9113.9112,142,958
Mar 18, 202513.5514.2213.4114.1414.1417,954,400
Mar 17, 202513.6013.8913.1913.5913.5913,357,400
Mar 14, 202513.5513.8713.0613.5913.5919,261,900
Mar 13, 202514.4815.0313.2113.4713.4725,134,201
Mar 12, 202513.8815.1813.8814.6214.6224,253,990
Mar 11, 202513.7614.1513.6113.8013.807,939,700
Mar 10, 202513.9414.3913.4214.0014.0016,240,094
Mar 7, 202513.0014.1512.8813.9013.9015,287,380
Mar 6, 202512.7913.4512.6513.0613.0611,974,180
Mar 5, 202511.8812.8111.7612.7512.7512,282,200
Mar 4, 202511.6412.2211.5011.9411.9412,208,100
Mar 3, 202511.5211.7611.1611.5611.5612,399,850
Feb 28, 202512.6912.6911.5211.5211.5217,954,242
Feb 27, 202512.9613.1312.3612.8012.8014,059,926
Feb 26, 202512.7313.7412.2213.0213.0223,851,042
Feb 25, 202511.9913.1911.8212.6612.6620,141,786
Feb 24, 202513.3713.5612.2012.2012.2025,309,359
Feb 21, 202512.4913.5512.2213.5513.5520,893,680
Feb 20, 202511.4512.6911.3412.3512.3524,748,452
Feb 19, 202510.6811.6010.6411.5411.5419,237,474
Feb 18, 202510.8011.2010.5710.6810.6817,817,530
Feb 17, 202510.1710.989.9410.8610.8617,957,306
Feb 14, 20259.8610.579.8610.1710.1711,026,100
Feb 13, 202510.2910.359.929.959.959,769,894
Feb 12, 20259.8210.409.6510.3510.3516,315,524
Feb 11, 20259.9110.069.7710.0010.009,867,200
Feb 10, 202510.0510.129.749.999.9912,700,836
Feb 7, 202510.5010.519.9510.0610.0621,002,264
Feb 6, 202510.3310.8110.2810.4710.4719,412,397
Feb 5, 20259.7010.699.6310.4510.4524,033,017
Jan 27, 20259.709.909.479.729.7218,466,728
Jan 24, 20259.059.909.059.909.9022,890,386
Jan 23, 20258.999.308.959.009.0012,434,563
Jan 22, 2025 0.3 Dividend
Jan 22, 20259.009.298.778.968.9612,111,598
Jan 21, 20259.159.858.999.609.3024,799,578
Jan 20, 20259.009.198.829.168.8713,292,434
Jan 17, 20259.209.499.019.058.7724,260,297
Jan 16, 20258.339.178.329.178.885,569,699
Jan 15, 20258.388.428.288.348.084,466,400
Jan 14, 20257.958.327.938.318.054,496,500
Jan 13, 20257.878.027.737.907.652,102,644
Jan 10, 20258.088.247.907.907.653,010,700
Jan 9, 20257.978.147.888.107.852,824,994
Jan 8, 20258.058.097.727.977.723,471,100
Jan 7, 20257.888.047.758.047.792,954,100
Jan 6, 20257.847.987.607.837.593,426,226
Jan 3, 20258.178.217.817.837.594,353,218
Jan 2, 20258.278.428.078.157.904,079,937
Dec 31, 20248.508.628.228.268.003,956,100
Dec 30, 20248.508.798.448.548.275,322,049
Dec 27, 20248.328.648.308.508.235,061,200
Dec 26, 20248.208.408.168.328.062,979,300
Dec 25, 20248.418.428.128.227.963,005,800
Dec 24, 20248.228.448.228.418.152,665,300
Dec 23, 20248.598.638.208.227.964,798,800
Dec 20, 20248.548.648.528.598.323,852,400
Dec 19, 20248.608.608.418.548.273,474,380
Dec 18, 20248.608.708.488.588.314,185,630
Dec 17, 20248.838.868.538.588.314,738,800
Dec 16, 20248.919.008.808.868.583,802,900
Dec 13, 20249.159.178.928.938.656,014,500
Dec 12, 20249.119.179.029.158.866,376,000
Dec 11, 20249.189.209.059.138.845,965,200
Dec 10, 20249.359.429.109.148.858,519,000
Dec 9, 20249.139.249.089.148.856,256,400
Dec 6, 20249.279.309.069.148.858,017,500
Dec 5, 20249.189.399.139.268.979,420,100
Dec 4, 20249.009.318.999.268.9713,913,600
Dec 3, 20249.119.148.969.078.797,205,909
Dec 2, 20248.859.188.799.108.8210,454,642
Nov 29, 20248.688.928.638.858.579,710,476
Nov 28, 20248.668.778.638.658.386,889,600
Nov 27, 20248.808.858.438.808.5311,944,500
Nov 26, 20249.299.408.888.918.6322,708,440
Nov 25, 20248.319.088.319.088.809,141,705
Nov 22, 20248.738.738.258.257.998,659,800
Nov 21, 20248.638.738.568.738.466,761,800
Nov 20, 20248.608.718.468.638.368,093,786
Nov 19, 20248.368.518.288.468.206,913,157
Nov 18, 20248.578.608.268.298.037,994,843
Nov 15, 20248.658.758.478.508.2310,238,400
Nov 14, 20249.079.098.488.488.2116,511,057
Nov 13, 20249.299.338.889.138.8410,958,500
Nov 12, 20249.289.459.209.329.0311,987,400
Nov 11, 20249.729.759.079.278.9824,209,759
Nov 8, 20249.7410.379.429.909.5923,079,639
Nov 7, 20249.6010.599.6010.119.7942,514,136
Nov 6, 202410.0210.029.569.659.3530,371,942
Nov 5, 20248.809.118.609.118.8316,213,980
Nov 4, 20247.578.287.548.288.0213,310,601
Nov 1, 20247.687.727.507.537.295,070,100
Oct 31, 20247.807.847.707.717.475,289,600
Oct 30, 20247.657.847.607.807.565,301,100
Oct 29, 20247.798.027.667.677.438,444,400
Oct 28, 20247.557.717.527.717.474,664,900
Oct 25, 20247.457.567.437.557.315,015,900
Oct 24, 20247.427.467.317.457.223,455,400
Oct 23, 20247.357.487.327.407.175,496,700
Oct 22, 20247.217.337.167.317.084,570,800
Oct 21, 20247.267.287.167.216.985,140,600
Oct 18, 20247.147.357.107.257.025,510,100
Oct 17, 20247.357.387.107.146.924,598,700
Oct 16, 20247.107.447.077.307.075,456,600
Oct 15, 20247.277.287.107.116.893,908,500
Oct 14, 20247.157.297.077.287.054,711,600
Oct 11, 20247.427.437.057.166.945,026,400
Oct 10, 20247.297.577.227.407.176,303,400
Oct 9, 20248.068.067.297.297.069,394,200
Oct 8, 20248.838.837.608.097.8413,307,319
Sep 30, 20247.658.087.458.037.7812,254,663
Sep 27, 20247.217.557.147.457.224,701,300
Sep 26, 20246.907.126.847.116.895,477,963
Sep 25, 20246.886.996.796.826.615,771,800
Sep 24, 20246.676.916.656.896.675,171,600
Sep 23, 20246.636.706.596.676.461,480,963
Sep 20, 20246.676.686.586.646.431,309,118
Sep 19, 20246.526.676.456.646.431,822,018
Sep 18, 20246.526.526.356.456.251,600,766
Sep 13, 20246.706.706.506.516.311,409,000
Sep 12, 20246.696.756.666.676.461,478,700
Sep 11, 20246.686.736.636.696.481,026,967
Sep 10, 20246.666.726.556.686.471,640,000
Sep 9, 20246.636.726.566.636.421,095,900
Sep 6, 20246.726.786.636.636.421,523,100
Sep 5, 20246.786.786.726.766.55979,700
Sep 4, 20246.686.806.656.746.531,954,800
Sep 3, 20246.626.736.556.716.502,740,300
Sep 2, 20246.626.776.606.606.393,100,380
Aug 30, 20246.486.726.436.626.413,493,700
Aug 29, 20246.386.496.386.466.262,650,500
Aug 28, 20246.386.526.386.486.281,884,451
Aug 27, 20246.546.556.446.476.271,530,800
Aug 26, 20246.536.656.526.576.361,757,800
Aug 23, 20246.606.616.486.526.321,831,936
Aug 22, 20246.586.706.586.606.391,454,695
Aug 21, 20246.716.716.596.636.421,914,000
Aug 20, 20246.936.976.616.686.474,246,100
Aug 19, 20246.987.076.946.966.741,400,250
Aug 16, 20247.077.106.976.986.761,185,600
Aug 15, 20246.927.076.887.056.831,838,000
Aug 14, 20246.997.056.936.956.731,784,500
Aug 13, 20246.987.026.907.026.801,552,600
Aug 12, 20246.987.036.906.966.741,487,000
Aug 9, 20247.087.107.007.006.781,600,899
Aug 8, 20247.087.126.997.066.841,424,221
Aug 7, 20247.107.167.027.126.901,672,500
Aug 6, 20247.027.147.007.086.861,831,985
Aug 5, 20247.167.267.017.016.793,374,700
Aug 2, 20247.287.327.177.186.961,998,900
Aug 1, 20247.397.437.307.337.102,453,693
Jul 31, 20247.037.387.037.387.156,132,900
Jul 30, 20246.997.146.927.096.873,467,900
Jul 29, 20247.157.156.917.006.784,821,800
Jul 26, 20246.767.306.757.196.975,021,900
Jul 25, 20246.636.816.556.756.542,498,300
Jul 24, 20246.836.836.626.636.423,489,208
Jul 23, 20246.916.936.786.786.573,536,900
Jul 22, 20246.987.036.876.926.703,406,785
Jul 19, 20246.957.046.876.986.762,357,300
Jul 18, 20247.007.016.846.946.723,235,400
Jul 17, 20247.207.207.017.016.792,601,200
Jul 16, 20247.217.247.127.196.971,938,400
Jul 15, 20247.317.407.127.216.983,791,200
Jul 12, 20247.287.417.267.327.093,729,000
Jul 11, 20247.107.327.107.317.086,324,800
Jul 10, 20247.247.266.846.936.7110,308,200
Jul 9, 20247.117.417.087.397.163,293,800
Jul 8, 20247.427.427.147.176.952,773,900
Jul 5, 20247.357.357.357.357.12-
Jul 4, 20247.577.657.347.357.123,109,700
Jul 3, 20247.697.797.577.597.353,157,400
Jul 2, 20247.707.787.637.697.452,530,300
Jul 1, 20247.647.707.487.697.452,723,075
Jun 28, 20247.597.707.477.607.362,456,800
Jun 27, 20247.747.817.527.537.293,491,200
Jun 26, 20247.477.777.407.747.503,260,574
Jun 25, 20247.387.667.377.537.293,656,100
Jun 24, 20247.707.717.317.347.114,570,400
Jun 21, 20247.647.777.577.727.482,590,000
Jun 20, 20248.008.017.617.647.404,497,000
Jun 19, 20248.068.107.977.997.742,382,600
Jun 18, 20247.908.097.828.067.813,222,522
Jun 17, 20247.887.937.837.857.602,985,700
Jun 14, 20248.058.057.837.897.643,248,200
Jun 13, 20248.048.097.988.007.752,342,100
Jun 12, 20247.898.107.898.057.803,131,550
Jun 11, 20247.967.977.837.967.712,720,700
Jun 7, 20247.818.027.818.027.774,751,800
Jun 6, 20248.118.197.757.797.554,584,300
Jun 5, 20248.318.348.128.137.882,807,100
Jun 4, 20248.468.468.218.328.063,816,600
Jun 3, 20248.558.698.418.468.205,322,600
May 31, 20248.518.638.428.538.263,576,000
May 30, 20248.348.628.278.488.215,491,500
May 29, 20248.288.378.218.348.082,936,650
May 28, 20248.348.398.228.257.992,735,000
May 27, 20248.388.428.188.358.094,444,800
May 24, 20248.498.498.358.368.103,035,900
May 23, 20248.648.678.418.438.173,418,700
May 22, 20248.618.668.558.638.362,345,200
May 21, 20248.918.918.498.618.346,009,000
May 20, 20248.889.068.868.898.614,022,700
May 17, 20248.828.878.778.858.572,978,600
May 16, 20248.908.978.818.848.562,880,105
May 15, 20249.009.068.878.898.612,110,100
May 14, 20248.929.078.919.048.763,123,600
May 13, 20249.039.058.878.898.613,965,711
May 10, 20249.369.419.089.128.844,559,200
May 9, 20249.279.459.259.369.073,344,911
May 8, 20249.519.549.269.299.004,144,939
Waiting for permission
Allow microphone access to enable voice search

Try again.