Qinchuan Machine Tool & Tool Group Share Co. Ltd. Class A 000837

SZSE · China · Producer Manufacturing

CNY 9.47-0.04 (-0.42%)

Market closed· Sep 30, 2026, 7:04 AM UTC· CNY · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-09-30	CNY 9.47	-0.42%	CNY 9.52	CNY 9.63	CNY 9.46	6.64M
2026-09-29	CNY 9.51	+0.42%	CNY 9.52	CNY 9.59	CNY 9.35	6.29M
2026-09-28	CNY 9.47	-1.46%	CNY 9.61	CNY 9.66	CNY 9.37	7.77M
2026-09-24	CNY 9.61	-0.52%	CNY 9.65	CNY 9.76	CNY 9.60	6.95M
2026-09-23	CNY 9.66	-1.02%	CNY 9.75	CNY 9.76	CNY 9.65	6.78M
2026-09-22	CNY 9.76	-0.71%	CNY 9.85	CNY 9.89	CNY 9.69	11.30M
2026-09-21	CNY 9.83	+1.55%	CNY 9.65	CNY 9.93	CNY 9.64	13.77M
2026-09-18	CNY 9.68	+1.15%	CNY 9.60	CNY 9.77	CNY 9.57	14.45M
2026-09-17	CNY 9.57	+0.84%	CNY 9.45	CNY 9.65	CNY 9.42	12.05M
2026-09-16	CNY 9.49	+0.85%	CNY 9.40	CNY 9.55	CNY 9.35	6.94M
2026-09-15	CNY 9.41	-1.26%	CNY 9.50	CNY 9.57	CNY 9.40	5.42M
2026-09-14	CNY 9.53	+0.63%	CNY 9.44	CNY 9.58	CNY 9.40	7.64M
2026-09-11	CNY 9.47	-1.66%	CNY 9.57	CNY 9.60	CNY 9.36	11.42M
2026-09-10	CNY 9.63	-1.63%	CNY 9.71	CNY 9.75	CNY 9.59	8.48M
2026-09-09	CNY 9.79	-1.21%	CNY 9.92	CNY 9.94	CNY 9.71	12.30M
2026-09-08	CNY 9.91	-1.29%	CNY 10.04	CNY 10.05	CNY 9.88	13.44M
2026-09-07	CNY 10.04	+1.83%	CNY 9.87	CNY 10.21	CNY 9.82	15.05M
2026-09-04	CNY 9.86	-1.99%	CNY 10.11	CNY 10.16	CNY 9.82	14.76M
2026-09-03	CNY 10.06	-0.30%	CNY 10.10	CNY 10.21	CNY 10.02	9.89M
2026-09-02	CNY 10.09	0.00%	CNY 10.04	CNY 10.13	CNY 9.94	11.66M
2026-09-01	CNY 10.09	-2.04%	CNY 10.30	CNY 10.30	CNY 10.00	17.17M
2026-08-31	CNY 10.30	+1.78%	CNY 10.03	CNY 10.32	CNY 10.01	14.25M
2026-08-28	CNY 10.12	-0.20%	CNY 10.12	CNY 10.19	CNY 10.06	11.72M
2026-08-27	CNY 10.14	+0.60%	CNY 10.09	CNY 10.18	CNY 10.02	12.22M
2026-08-26	CNY 10.08	-0.30%	CNY 10.11	CNY 10.26	CNY 10.02	13.98M
2026-08-25	CNY 10.11	+3.37%	CNY 9.70	CNY 10.19	CNY 9.69	18.54M
2026-08-24	CNY 9.78	-2.69%	CNY 10.09	CNY 10.12	CNY 9.65	19.86M
2026-08-21	CNY 10.05	-0.20%	CNY 10.00	CNY 10.16	CNY 9.97	16.97M
2026-08-20	CNY 10.07	-2.52%	CNY 10.17	CNY 10.23	CNY 9.93	34.61M
2026-08-19	CNY 10.33	-10.02%	CNY 11.15	CNY 11.18	CNY 10.33	49.69M
2026-08-18	CNY 11.48	+7.09%	CNY 10.63	CNY 11.79	CNY 10.56	84.79M
2026-08-17	CNY 10.72	+1.52%	CNY 10.66	CNY 11.01	CNY 10.58	33.48M
2026-08-14	CNY 10.56	-0.94%	CNY 10.60	CNY 10.72	CNY 10.36	33.44M
2026-08-13	CNY 10.66	-4.82%	CNY 11.01	CNY 11.03	CNY 10.63	52.97M
2026-08-12	CNY 11.20	+2.94%	CNY 10.56	CNY 11.50	CNY 10.30	68.72M
2026-08-11	CNY 10.88	+3.82%	CNY 10.56	CNY 10.99	CNY 10.48	62.63M
2026-08-10	CNY 10.48	+4.17%	CNY 10.09	CNY 11.06	CNY 9.95	42.39M
2026-08-07	CNY 10.06	+1.00%	CNY 9.96	CNY 10.06	CNY 9.76	18.30M
2026-08-06	CNY 9.96	+0.61%	CNY 9.89	CNY 10.03	CNY 9.78	16.52M
2026-08-05	CNY 9.90	+0.30%	CNY 9.86	CNY 10.01	CNY 9.83	14.42M
2026-08-04	CNY 9.87	+0.41%	CNY 9.88	CNY 9.94	CNY 9.76	12.52M
2026-08-03	CNY 9.83	+1.55%	CNY 9.77	CNY 9.93	CNY 9.70	15.31M
2026-07-31	CNY 9.68	+6.02%	CNY 9.37	CNY 9.85	CNY 9.35	23.74M
2026-07-30	CNY 9.13	-1.40%	CNY 9.19	CNY 9.38	CNY 9.09	12.95M
2026-07-29	CNY 9.26	+2.55%	CNY 9.03	CNY 9.28	CNY 8.93	17.12M
2026-07-28	CNY 9.03	+1.80%	CNY 8.78	CNY 9.18	CNY 8.77	15.33M
2026-07-27	CNY 8.87	+3.38%	CNY 8.55	CNY 8.87	CNY 8.55	13.52M
2026-07-24	CNY 8.58	-2.83%	CNY 8.72	CNY 8.79	CNY 8.52	13.10M
2026-07-23	CNY 8.83	+2.44%	CNY 8.63	CNY 8.86	CNY 8.58	12.87M
2026-07-22	CNY 8.62	-3.47%	CNY 8.85	CNY 8.90	CNY 8.60	16.58M
2026-07-21	CNY 8.93	+2.53%	CNY 8.75	CNY 8.98	CNY 8.58	20.10M
2026-07-20	CNY 8.71	-2.46%	CNY 8.95	CNY 9.08	CNY 8.54	20.46M
2026-07-17	CNY 8.93	-5.30%	CNY 9.39	CNY 9.46	CNY 8.84	23.48M
2026-07-16	CNY 9.43	-1.15%	CNY 9.45	CNY 9.61	CNY 9.31	17.67M
2026-07-15	CNY 9.54	-0.31%	CNY 9.57	CNY 9.75	CNY 9.40	17.09M
2026-07-14	CNY 9.57	-1.34%	CNY 9.64	CNY 9.74	CNY 9.33	23.75M
2026-07-13	CNY 9.70	-9.51%	CNY 10.65	CNY 10.70	CNY 9.68	39.79M
2026-07-10	CNY 10.72	+0.94%	CNY 10.61	CNY 11.15	CNY 10.51	31.43M
2026-07-09	CNY 10.62	-0.65%	CNY 10.69	CNY 10.79	CNY 10.29	27.12M
2026-07-08	CNY 10.69	-6.23%	CNY 11.35	CNY 11.40	CNY 10.68	32.08M
2026-07-07	CNY 11.40	-3.39%	CNY 11.66	CNY 12.19	CNY 11.34	25.23M
2026-07-06	CNY 11.80	-5.07%	CNY 12.30	CNY 12.40	CNY 11.74	40.25M
2026-07-03	CNY 12.43	+4.28%	CNY 11.95	CNY 12.65	CNY 11.80	62.85M
2026-07-02	CNY 11.92	+4.56%	CNY 11.37	CNY 12.54	CNY 11.28	65.44M
2026-07-01	CNY 11.40	+2.61%	CNY 11.18	CNY 11.67	CNY 11.12	31.34M
2026-06-30	CNY 11.11	+5.71%	CNY 10.42	CNY 11.14	CNY 10.36	30.73M
2026-06-29	CNY 10.51	-2.23%	CNY 10.70	CNY 10.76	CNY 10.01	36.97M
2026-06-26	CNY 10.75	-2.80%	CNY 11.00	CNY 11.21	CNY 10.72	26.67M
2026-06-25	CNY 11.06	-4.49%	CNY 11.50	CNY 11.77	CNY 11.02	32.86M
2026-06-24	CNY 11.58	-2.93%	CNY 11.93	CNY 12.09	CNY 11.33	29.61M
2026-06-23	CNY 11.93	+1.53%	CNY 11.65	CNY 12.30	CNY 11.41	37.24M
2026-06-22	CNY 11.75	-3.69%	CNY 12.20	CNY 12.21	CNY 11.31	38.59M
2026-06-18	CNY 12.20	+1.41%	CNY 11.91	CNY 12.50	CNY 11.83	33.89M
2026-06-17	CNY 12.03	-3.61%	CNY 12.33	CNY 12.47	CNY 11.95	33.41M
2026-06-16	CNY 12.48	+1.05%	CNY 12.19	CNY 12.73	CNY 12.13	34.21M
2026-06-15	CNY 12.35	+1.23%	CNY 12.20	CNY 12.40	CNY 12.01	35.16M
2026-06-12	CNY 12.20	-0.49%	CNY 12.36	CNY 12.88	CNY 12.08	42.62M
2026-06-11	CNY 12.26	-2.31%	CNY 12.48	CNY 12.77	CNY 12.06	38.47M
2026-06-10	CNY 12.55	-5.28%	CNY 13.10	CNY 13.18	CNY 12.46	55.76M
2026-06-09	CNY 13.25	+4.58%	CNY 12.91	CNY 13.60	CNY 12.70	86.62M
2026-06-08	CNY 12.67	+5.41%	CNY 11.91	CNY 13.02	CNY 11.83	69.95M
2026-06-05	CNY 12.02	+4.80%	CNY 11.41	CNY 12.33	CNY 10.93	46.03M
2026-06-04	CNY 11.47	+0.35%	CNY 11.39	CNY 11.94	CNY 11.28	23.65M
2026-06-03	CNY 11.43	+0.70%	CNY 11.36	CNY 11.82	CNY 11.25	18.44M
2026-06-02	CNY 11.35	-0.87%	CNY 11.51	CNY 11.70	CNY 11.31	16.09M
2026-06-01	CNY 11.45	-1.29%	CNY 11.57	CNY 11.69	CNY 11.44	14.99M
2026-05-29	CNY 11.60	-4.53%	CNY 12.18	CNY 12.23	CNY 11.56	22.58M
2026-05-28	CNY 12.15	+0.83%	CNY 12.04	CNY 12.28	CNY 11.82	21.46M
2026-05-27	CNY 12.05	-3.75%	CNY 12.42	CNY 12.50	CNY 11.94	32.39M
2026-05-26	CNY 12.52	+0.48%	CNY 12.40	CNY 12.68	CNY 12.29	35.15M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-09-30	CNY 9.47	-0.42%	CNY 9.52	CNY 9.63	CNY 9.46	6.64M
2026-09-29	CNY 9.51	+0.42%	CNY 9.52	CNY 9.59	CNY 9.35	6.29M
2026-09-28	CNY 9.47	-1.46%	CNY 9.61	CNY 9.66	CNY 9.37	7.77M
2026-09-24	CNY 9.61	-0.52%	CNY 9.65	CNY 9.76	CNY 9.60	6.95M
2026-09-23	CNY 9.66	-1.02%	CNY 9.75	CNY 9.76	CNY 9.65	6.78M
2026-09-22	CNY 9.76	-0.71%	CNY 9.85	CNY 9.89	CNY 9.69	11.30M
2026-09-21	CNY 9.83	+1.55%	CNY 9.65	CNY 9.93	CNY 9.64	13.77M
2026-09-18	CNY 9.68	+1.15%	CNY 9.60	CNY 9.77	CNY 9.57	14.45M
2026-09-17	CNY 9.57	+0.84%	CNY 9.45	CNY 9.65	CNY 9.42	12.05M
2026-09-16	CNY 9.49	+0.85%	CNY 9.40	CNY 9.55	CNY 9.35	6.94M
2026-09-15	CNY 9.41	-1.26%	CNY 9.50	CNY 9.57	CNY 9.40	5.42M
2026-09-14	CNY 9.53	+0.63%	CNY 9.44	CNY 9.58	CNY 9.40	7.64M
2026-09-11	CNY 9.47	-1.66%	CNY 9.57	CNY 9.60	CNY 9.36	11.42M
2026-09-10	CNY 9.63	-1.63%	CNY 9.71	CNY 9.75	CNY 9.59	8.48M
2026-09-09	CNY 9.79	-1.21%	CNY 9.92	CNY 9.94	CNY 9.71	12.30M
2026-09-08	CNY 9.91	-1.29%	CNY 10.04	CNY 10.05	CNY 9.88	13.44M
2026-09-07	CNY 10.04	+1.83%	CNY 9.87	CNY 10.21	CNY 9.82	15.05M
2026-09-04	CNY 9.86	-1.99%	CNY 10.11	CNY 10.16	CNY 9.82	14.76M
2026-09-03	CNY 10.06	-0.30%	CNY 10.10	CNY 10.21	CNY 10.02	9.89M
2026-09-02	CNY 10.09	0.00%	CNY 10.04	CNY 10.13	CNY 9.94	11.66M
2026-09-01	CNY 10.09	-2.04%	CNY 10.30	CNY 10.30	CNY 10.00	17.17M
2026-08-31	CNY 10.30	+1.78%	CNY 10.03	CNY 10.32	CNY 10.01	14.25M
2026-08-28	CNY 10.12	-0.20%	CNY 10.12	CNY 10.19	CNY 10.06	11.72M
2026-08-27	CNY 10.14	+0.60%	CNY 10.09	CNY 10.18	CNY 10.02	12.22M
2026-08-26	CNY 10.08	-0.30%	CNY 10.11	CNY 10.26	CNY 10.02	13.98M
2026-08-25	CNY 10.11	+3.37%	CNY 9.70	CNY 10.19	CNY 9.69	18.54M
2026-08-24	CNY 9.78	-2.69%	CNY 10.09	CNY 10.12	CNY 9.65	19.86M
2026-08-21	CNY 10.05	-0.20%	CNY 10.00	CNY 10.16	CNY 9.97	16.97M
2026-08-20	CNY 10.07	-2.52%	CNY 10.17	CNY 10.23	CNY 9.93	34.61M
2026-08-19	CNY 10.33	-10.02%	CNY 11.15	CNY 11.18	CNY 10.33	49.69M
2026-08-18	CNY 11.48	+7.09%	CNY 10.63	CNY 11.79	CNY 10.56	84.79M
2026-08-17	CNY 10.72	+1.52%	CNY 10.66	CNY 11.01	CNY 10.58	33.48M
2026-08-14	CNY 10.56	-0.94%	CNY 10.60	CNY 10.72	CNY 10.36	33.44M
2026-08-13	CNY 10.66	-4.82%	CNY 11.01	CNY 11.03	CNY 10.63	52.97M
2026-08-12	CNY 11.20	+2.94%	CNY 10.56	CNY 11.50	CNY 10.30	68.72M
2026-08-11	CNY 10.88	+3.82%	CNY 10.56	CNY 10.99	CNY 10.48	62.63M
2026-08-10	CNY 10.48	+4.17%	CNY 10.09	CNY 11.06	CNY 9.95	42.39M
2026-08-07	CNY 10.06	+1.00%	CNY 9.96	CNY 10.06	CNY 9.76	18.30M
2026-08-06	CNY 9.96	+0.61%	CNY 9.89	CNY 10.03	CNY 9.78	16.52M
2026-08-05	CNY 9.90	+0.30%	CNY 9.86	CNY 10.01	CNY 9.83	14.42M
2026-08-04	CNY 9.87	+0.41%	CNY 9.88	CNY 9.94	CNY 9.76	12.52M
2026-08-03	CNY 9.83	+1.55%	CNY 9.77	CNY 9.93	CNY 9.70	15.31M
2026-07-31	CNY 9.68	+6.02%	CNY 9.37	CNY 9.85	CNY 9.35	23.74M
2026-07-30	CNY 9.13	-1.40%	CNY 9.19	CNY 9.38	CNY 9.09	12.95M
2026-07-29	CNY 9.26	+2.55%	CNY 9.03	CNY 9.28	CNY 8.93	17.12M
2026-07-28	CNY 9.03	+1.80%	CNY 8.78	CNY 9.18	CNY 8.77	15.33M
2026-07-27	CNY 8.87	+3.38%	CNY 8.55	CNY 8.87	CNY 8.55	13.52M
2026-07-24	CNY 8.58	-2.83%	CNY 8.72	CNY 8.79	CNY 8.52	13.10M
2026-07-23	CNY 8.83	+2.44%	CNY 8.63	CNY 8.86	CNY 8.58	12.87M
2026-07-22	CNY 8.62	-3.47%	CNY 8.85	CNY 8.90	CNY 8.60	16.58M
2026-07-21	CNY 8.93	+2.53%	CNY 8.75	CNY 8.98	CNY 8.58	20.10M
2026-07-20	CNY 8.71	-2.46%	CNY 8.95	CNY 9.08	CNY 8.54	20.46M
2026-07-17	CNY 8.93	-5.30%	CNY 9.39	CNY 9.46	CNY 8.84	23.48M
2026-07-16	CNY 9.43	-1.15%	CNY 9.45	CNY 9.61	CNY 9.31	17.67M
2026-07-15	CNY 9.54	-0.31%	CNY 9.57	CNY 9.75	CNY 9.40	17.09M
2026-07-14	CNY 9.57	-1.34%	CNY 9.64	CNY 9.74	CNY 9.33	23.75M
2026-07-13	CNY 9.70	-9.51%	CNY 10.65	CNY 10.70	CNY 9.68	39.79M
2026-07-10	CNY 10.72	+0.94%	CNY 10.61	CNY 11.15	CNY 10.51	31.43M
2026-07-09	CNY 10.62	-0.65%	CNY 10.69	CNY 10.79	CNY 10.29	27.12M
2026-07-08	CNY 10.69	-6.23%	CNY 11.35	CNY 11.40	CNY 10.68	32.08M
2026-07-07	CNY 11.40	-3.39%	CNY 11.66	CNY 12.19	CNY 11.34	25.23M
2026-07-06	CNY 11.80	-5.07%	CNY 12.30	CNY 12.40	CNY 11.74	40.25M
2026-07-03	CNY 12.43	+4.28%	CNY 11.95	CNY 12.65	CNY 11.80	62.85M
2026-07-02	CNY 11.92	+4.56%	CNY 11.37	CNY 12.54	CNY 11.28	65.44M
2026-07-01	CNY 11.40	+2.61%	CNY 11.18	CNY 11.67	CNY 11.12	31.34M
2026-06-30	CNY 11.11	+5.71%	CNY 10.42	CNY 11.14	CNY 10.36	30.73M
2026-06-29	CNY 10.51	-2.23%	CNY 10.70	CNY 10.76	CNY 10.01	36.97M
2026-06-26	CNY 10.75	-2.80%	CNY 11.00	CNY 11.21	CNY 10.72	26.67M
2026-06-25	CNY 11.06	-4.49%	CNY 11.50	CNY 11.77	CNY 11.02	32.86M
2026-06-24	CNY 11.58	-2.93%	CNY 11.93	CNY 12.09	CNY 11.33	29.61M
2026-06-23	CNY 11.93	+1.53%	CNY 11.65	CNY 12.30	CNY 11.41	37.24M
2026-06-22	CNY 11.75	-3.69%	CNY 12.20	CNY 12.21	CNY 11.31	38.59M
2026-06-18	CNY 12.20	+1.41%	CNY 11.91	CNY 12.50	CNY 11.83	33.89M
2026-06-17	CNY 12.03	-3.61%	CNY 12.33	CNY 12.47	CNY 11.95	33.41M
2026-06-16	CNY 12.48	+1.05%	CNY 12.19	CNY 12.73	CNY 12.13	34.21M
2026-06-15	CNY 12.35	+1.23%	CNY 12.20	CNY 12.40	CNY 12.01	35.16M
2026-06-12	CNY 12.20	-0.49%	CNY 12.36	CNY 12.88	CNY 12.08	42.62M
2026-06-11	CNY 12.26	-2.31%	CNY 12.48	CNY 12.77	CNY 12.06	38.47M
2026-06-10	CNY 12.55	-5.28%	CNY 13.10	CNY 13.18	CNY 12.46	55.76M
2026-06-09	CNY 13.25	+4.58%	CNY 12.91	CNY 13.60	CNY 12.70	86.62M
2026-06-08	CNY 12.67	+5.41%	CNY 11.91	CNY 13.02	CNY 11.83	69.95M
2026-06-05	CNY 12.02	+4.80%	CNY 11.41	CNY 12.33	CNY 10.93	46.03M
2026-06-04	CNY 11.47	+0.35%	CNY 11.39	CNY 11.94	CNY 11.28	23.65M
2026-06-03	CNY 11.43	+0.70%	CNY 11.36	CNY 11.82	CNY 11.25	18.44M
2026-06-02	CNY 11.35	-0.87%	CNY 11.51	CNY 11.70	CNY 11.31	16.09M
2026-06-01	CNY 11.45	-1.29%	CNY 11.57	CNY 11.69	CNY 11.44	14.99M
2026-05-29	CNY 11.60	-4.53%	CNY 12.18	CNY 12.23	CNY 11.56	22.58M
2026-05-28	CNY 12.15	+0.83%	CNY 12.04	CNY 12.28	CNY 11.82	21.46M
2026-05-27	CNY 12.05	-3.75%	CNY 12.42	CNY 12.50	CNY 11.94	32.39M
2026-05-26	CNY 12.52	+0.48%	CNY 12.40	CNY 12.68	CNY 12.29	35.15M