Qingmu Tec Co., Ltd. Class A 301110
SZSE · China · Technology Services
CNY 35.36-0.84 (-2.32%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 35.36 | -2.32% | CNY 36.41 | CNY 36.41 | CNY 35.20 | 1.99M |
| 2026-09-29 | CNY 36.20 | +2.55% | CNY 35.56 | CNY 36.80 | CNY 35.15 | 2.44M |
| 2026-09-28 | CNY 35.30 | -3.29% | CNY 36.75 | CNY 36.89 | CNY 35.22 | 2.07M |
| 2026-09-24 | CNY 36.50 | -1.88% | CNY 36.94 | CNY 37.50 | CNY 36.48 | 1.99M |
| 2026-09-23 | CNY 37.20 | -1.95% | CNY 38.00 | CNY 38.25 | CNY 37.14 | 3.55M |
| 2026-09-22 | CNY 37.94 | +5.16% | CNY 36.80 | CNY 38.59 | CNY 36.71 | 7.20M |
| 2026-09-21 | CNY 36.08 | +1.23% | CNY 35.63 | CNY 36.36 | CNY 35.38 | 2.39M |
| 2026-09-18 | CNY 35.64 | +1.60% | CNY 35.23 | CNY 36.08 | CNY 34.92 | 2.91M |
| 2026-09-17 | CNY 35.08 | +0.75% | CNY 34.44 | CNY 35.10 | CNY 34.05 | 2.59M |
| 2026-09-16 | CNY 34.82 | +2.44% | CNY 34.49 | CNY 35.20 | CNY 34.00 | 3.17M |
| 2026-09-15 | CNY 33.99 | -0.67% | CNY 34.50 | CNY 34.98 | CNY 33.89 | 2.05M |
| 2026-09-14 | CNY 34.22 | +0.77% | CNY 34.39 | CNY 34.65 | CNY 34.00 | 1.79M |
| 2026-09-11 | CNY 33.96 | -2.83% | CNY 34.52 | CNY 34.88 | CNY 33.50 | 2.70M |
| 2026-09-10 | CNY 34.95 | -3.24% | CNY 36.19 | CNY 36.19 | CNY 34.94 | 2.49M |
| 2026-09-09 | CNY 36.12 | -3.83% | CNY 37.32 | CNY 37.37 | CNY 35.51 | 4.48M |
| 2026-09-08 | CNY 37.56 | -0.19% | CNY 37.60 | CNY 38.19 | CNY 37.26 | 3.32M |
| 2026-09-07 | CNY 37.63 | +0.16% | CNY 37.57 | CNY 37.98 | CNY 37.00 | 4.55M |
| 2026-09-04 | CNY 37.57 | +3.64% | CNY 36.37 | CNY 38.88 | CNY 36.37 | 6.71M |
| 2026-09-03 | CNY 36.25 | -1.63% | CNY 36.99 | CNY 37.86 | CNY 36.12 | 3.32M |
| 2026-09-02 | CNY 36.85 | -2.72% | CNY 37.37 | CNY 37.97 | CNY 36.81 | 4.73M |
| 2026-09-01 | CNY 37.88 | +7.10% | CNY 35.43 | CNY 38.47 | CNY 35.43 | 8.50M |
| 2026-08-31 | CNY 35.37 | +1.06% | CNY 34.32 | CNY 35.42 | CNY 34.30 | 2.80M |
| 2026-08-28 | CNY 35.00 | +1.36% | CNY 34.88 | CNY 36.14 | CNY 34.42 | 3.80M |
| 2026-08-27 | CNY 34.53 | 0.00% | CNY 34.50 | CNY 34.70 | CNY 34.20 | 2.12M |
| 2026-08-26 | CNY 34.53 | +0.06% | CNY 34.39 | CNY 35.06 | CNY 34.20 | 1.90M |
| 2026-08-25 | CNY 34.51 | +2.56% | CNY 33.36 | CNY 34.65 | CNY 33.00 | 1.56M |
| 2026-08-24 | CNY 33.65 | -3.58% | CNY 34.89 | CNY 34.89 | CNY 33.36 | 1.76M |
| 2026-08-21 | CNY 34.90 | -0.48% | CNY 35.09 | CNY 35.09 | CNY 34.19 | 1.35M |
| 2026-08-20 | CNY 35.07 | +2.69% | CNY 34.83 | CNY 35.29 | CNY 34.08 | 2.03M |
| 2026-08-19 | CNY 34.15 | -7.23% | CNY 36.30 | CNY 36.50 | CNY 34.15 | 3.91M |
| 2026-08-18 | CNY 36.81 | -3.13% | CNY 37.82 | CNY 38.03 | CNY 36.40 | 3.58M |
| 2026-08-17 | CNY 38.00 | +1.39% | CNY 37.21 | CNY 38.33 | CNY 37.10 | 3.74M |
| 2026-08-14 | CNY 37.48 | +0.54% | CNY 37.12 | CNY 37.89 | CNY 36.25 | 3.49M |
| 2026-08-13 | CNY 37.28 | -0.03% | CNY 37.50 | CNY 38.56 | CNY 37.20 | 3.98M |
| 2026-08-12 | CNY 37.29 | -0.69% | CNY 37.50 | CNY 38.20 | CNY 37.08 | 2.74M |
| 2026-08-11 | CNY 37.55 | -1.18% | CNY 37.90 | CNY 38.02 | CNY 37.25 | 2.87M |
| 2026-08-10 | CNY 38.00 | +1.01% | CNY 37.90 | CNY 38.00 | CNY 36.90 | 3.33M |
| 2026-08-07 | CNY 37.62 | -1.03% | CNY 37.65 | CNY 37.85 | CNY 36.57 | 4.68M |
| 2026-08-06 | CNY 38.01 | -1.09% | CNY 38.11 | CNY 39.18 | CNY 37.34 | 4.57M |
| 2026-08-05 | CNY 38.43 | +2.48% | CNY 37.06 | CNY 38.47 | CNY 37.01 | 5.40M |
| 2026-08-04 | CNY 37.50 | +3.59% | CNY 36.65 | CNY 37.80 | CNY 36.20 | 5.21M |
| 2026-08-03 | CNY 36.20 | -1.09% | CNY 37.33 | CNY 37.50 | CNY 35.66 | 5.29M |
| 2026-07-31 | CNY 36.60 | +5.72% | CNY 34.13 | CNY 38.00 | CNY 34.13 | 6.73M |
| 2026-07-30 | CNY 34.62 | -1.98% | CNY 34.95 | CNY 36.41 | CNY 34.43 | 4.20M |
| 2026-07-29 | CNY 35.32 | +0.94% | CNY 35.00 | CNY 35.52 | CNY 33.68 | 4.65M |
| 2026-07-28 | CNY 34.99 | +6.64% | CNY 32.50 | CNY 36.50 | CNY 32.50 | 6.56M |
| 2026-07-27 | CNY 32.81 | +3.86% | CNY 31.50 | CNY 32.86 | CNY 31.20 | 3.21M |
| 2026-07-24 | CNY 31.59 | -3.92% | CNY 32.64 | CNY 33.39 | CNY 31.55 | 2.65M |
| 2026-07-23 | CNY 32.88 | -0.45% | CNY 32.94 | CNY 33.24 | CNY 32.51 | 2.22M |
| 2026-07-22 | CNY 33.03 | -2.42% | CNY 33.70 | CNY 34.09 | CNY 32.92 | 2.43M |
| 2026-07-21 | CNY 33.85 | -1.37% | CNY 34.32 | CNY 34.60 | CNY 32.16 | 4.30M |
| 2026-07-20 | CNY 34.32 | -2.91% | CNY 35.61 | CNY 36.18 | CNY 33.47 | 3.78M |
| 2026-07-17 | CNY 35.35 | -2.48% | CNY 36.25 | CNY 36.89 | CNY 34.71 | 4.35M |
| 2026-07-16 | CNY 36.25 | +2.26% | CNY 35.50 | CNY 36.77 | CNY 35.30 | 3.94M |
| 2026-07-15 | CNY 35.45 | +3.05% | CNY 34.61 | CNY 36.36 | CNY 34.20 | 3.20M |
| 2026-07-14 | CNY 34.40 | +0.29% | CNY 34.66 | CNY 34.66 | CNY 32.98 | 2.94M |
| 2026-07-13 | CNY 34.30 | -6.46% | CNY 36.20 | CNY 36.70 | CNY 34.28 | 4.51M |
| 2026-07-10 | CNY 36.67 | -2.14% | CNY 37.91 | CNY 38.10 | CNY 35.57 | 7.06M |
| 2026-07-09 | CNY 37.47 | -0.61% | CNY 37.32 | CNY 37.97 | CNY 35.80 | 4.09M |
| 2026-07-08 | CNY 37.70 | -2.46% | CNY 38.22 | CNY 38.65 | CNY 37.03 | 3.70M |
| 2026-07-07 | CNY 38.65 | +1.02% | CNY 38.00 | CNY 40.59 | CNY 38.00 | 4.09M |
| 2026-07-06 | CNY 38.26 | -3.19% | CNY 39.48 | CNY 39.70 | CNY 38.01 | 2.61M |
| 2026-07-03 | CNY 39.52 | +0.18% | CNY 39.02 | CNY 39.68 | CNY 38.47 | 3.38M |
| 2026-07-02 | CNY 39.45 | +2.12% | CNY 38.64 | CNY 40.50 | CNY 38.45 | 4.43M |
| 2026-07-01 | CNY 38.63 | +2.03% | CNY 37.57 | CNY 38.88 | CNY 37.57 | 2.87M |
| 2026-06-30 | CNY 37.86 | +0.48% | CNY 37.68 | CNY 38.19 | CNY 37.01 | 2.47M |
| 2026-06-29 | CNY 37.68 | +3.40% | CNY 36.40 | CNY 38.43 | CNY 35.89 | 3.29M |
| 2026-06-26 | CNY 36.44 | -4.38% | CNY 38.00 | CNY 38.02 | CNY 36.43 | 2.79M |
| 2026-06-25 | CNY 38.11 | -3.74% | CNY 39.00 | CNY 39.59 | CNY 38.00 | 2.70M |
| 2026-06-24 | CNY 39.59 | +1.49% | CNY 38.75 | CNY 39.88 | CNY 37.73 | 2.99M |
| 2026-06-23 | CNY 39.01 | -3.27% | CNY 40.00 | CNY 40.28 | CNY 38.52 | 2.58M |
| 2026-06-22 | CNY 40.33 | +2.18% | CNY 39.04 | CNY 40.44 | CNY 37.84 | 3.55M |
| 2026-06-18 | CNY 39.47 | +0.74% | CNY 39.67 | CNY 39.98 | CNY 38.48 | 2.88M |
| 2026-06-17 | CNY 39.18 | -2.37% | CNY 40.16 | CNY 40.26 | CNY 38.79 | 3.16M |
| 2026-06-16 | CNY 40.13 | +0.15% | CNY 40.00 | CNY 40.44 | CNY 39.28 | 2.28M |
| 2026-06-15 | CNY 40.07 | +2.90% | CNY 38.99 | CNY 40.39 | CNY 38.99 | 3.10M |
| 2026-06-12 | CNY 38.94 | +1.38% | CNY 38.85 | CNY 39.68 | CNY 38.58 | 3.04M |
| 2026-06-11 | CNY 38.41 | +0.13% | CNY 37.65 | CNY 39.16 | CNY 36.95 | 3.44M |
| 2026-06-10 | CNY 38.36 | -2.19% | CNY 38.74 | CNY 39.18 | CNY 37.70 | 2.77M |
| 2026-06-09 | CNY 39.22 | +0.46% | CNY 39.48 | CNY 39.85 | CNY 38.51 | 2.54M |
| 2026-06-08 | CNY 39.04 | -5.22% | CNY 39.52 | CNY 40.69 | CNY 38.45 | 3.80M |
| 2026-06-05 | CNY 41.19 | +0.44% | CNY 41.03 | CNY 41.84 | CNY 39.56 | 3.77M |
| 2026-06-04 | CNY 41.01 | -2.75% | CNY 41.50 | CNY 42.18 | CNY 40.88 | 3.21M |
| 2026-06-03 | CNY 42.17 | -4.68% | CNY 43.45 | CNY 43.70 | CNY 41.82 | 4.85M |
| 2026-06-02 | CNY 44.24 | -3.53% | CNY 45.23 | CNY 45.24 | CNY 43.08 | 4.70M |
| 2026-06-01 | CNY 45.86 | +5.72% | CNY 43.06 | CNY 45.88 | CNY 42.61 | 6.86M |
| 2026-05-29 | CNY 43.38 | +1.22% | CNY 42.51 | CNY 44.25 | CNY 41.58 | 5.70M |
| 2026-05-28 | CNY 42.86 | +1.69% | CNY 42.14 | CNY 42.97 | CNY 41.06 | 4.52M |
| 2026-05-27 | CNY 42.14 | -0.72% | CNY 42.14 | CNY 42.98 | CNY 41.70 | 5.06M |
| 2026-05-26 | CNY 42.45 | -1.21% | CNY 42.97 | CNY 43.13 | CNY 41.31 | 4.91M |