Quick Intelligent Equipment Co., Ltd. Class A 603203
SSE · China · Producer Manufacturing
CNY 41.74-1.16 (-2.70%)
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 41.74 | -2.70% | CNY 43.48 | CNY 44.04 | CNY 41.61 | 4.89M |
| 2026-09-29 | CNY 42.90 | -0.49% | CNY 42.86 | CNY 43.65 | CNY 42.64 | 5.09M |
| 2026-09-28 | CNY 43.11 | -8.47% | CNY 47.08 | CNY 47.09 | CNY 42.73 | 9.29M |
| 2026-09-24 | CNY 47.10 | -1.57% | CNY 47.68 | CNY 48.77 | CNY 46.90 | 7.40M |
| 2026-09-23 | CNY 47.85 | +1.83% | CNY 46.82 | CNY 49.18 | CNY 46.82 | 10.20M |
| 2026-09-22 | CNY 46.99 | -1.90% | CNY 48.60 | CNY 48.80 | CNY 46.80 | 9.40M |
| 2026-09-21 | CNY 47.90 | +2.24% | CNY 47.55 | CNY 48.70 | CNY 46.70 | 12.04M |
| 2026-09-18 | CNY 46.85 | +4.27% | CNY 45.83 | CNY 47.97 | CNY 44.62 | 12.74M |
| 2026-09-17 | CNY 44.93 | -0.97% | CNY 45.37 | CNY 46.28 | CNY 44.79 | 6.88M |
| 2026-09-16 | CNY 45.37 | +3.37% | CNY 43.90 | CNY 45.90 | CNY 43.80 | 8.17M |
| 2026-09-15 | CNY 43.89 | +1.20% | CNY 43.30 | CNY 44.93 | CNY 43.28 | 6.33M |
| 2026-09-14 | CNY 43.37 | +1.07% | CNY 42.03 | CNY 43.96 | CNY 41.31 | 5.96M |
| 2026-09-11 | CNY 42.91 | -1.42% | CNY 43.04 | CNY 43.48 | CNY 40.85 | 8.23M |
| 2026-09-10 | CNY 43.53 | +0.11% | CNY 42.81 | CNY 45.10 | CNY 42.70 | 8.38M |
| 2026-09-09 | CNY 43.48 | -0.25% | CNY 44.00 | CNY 45.62 | CNY 43.27 | 8.80M |
| 2026-09-08 | CNY 43.59 | 0.00% | CNY 44.46 | CNY 45.65 | CNY 43.35 | 10.33M |
| 2026-09-07 | CNY 43.59 | +6.32% | CNY 41.98 | CNY 44.07 | CNY 41.30 | 9.69M |
| 2026-09-04 | CNY 41.00 | -4.25% | CNY 43.13 | CNY 44.20 | CNY 40.62 | 7.83M |
| 2026-09-03 | CNY 42.82 | +0.21% | CNY 43.68 | CNY 43.97 | CNY 42.05 | 5.95M |
| 2026-09-02 | CNY 42.73 | -1.45% | CNY 42.70 | CNY 43.58 | CNY 42.40 | 5.45M |
| 2026-09-01 | CNY 43.36 | -4.26% | CNY 45.14 | CNY 45.15 | CNY 43.18 | 9.12M |
| 2026-08-31 | CNY 45.29 | +2.93% | CNY 43.00 | CNY 45.45 | CNY 42.50 | 9.40M |
| 2026-08-28 | CNY 44.00 | +0.30% | CNY 43.87 | CNY 47.14 | CNY 43.78 | 12.97M |
| 2026-08-27 | CNY 43.87 | +3.01% | CNY 42.85 | CNY 44.68 | CNY 42.15 | 8.27M |
| 2026-08-26 | CNY 42.59 | -0.16% | CNY 42.70 | CNY 43.48 | CNY 41.60 | 4.79M |
| 2026-08-25 | CNY 42.66 | -0.44% | CNY 42.16 | CNY 43.50 | CNY 40.80 | 5.88M |
| 2026-08-24 | CNY 42.85 | -1.79% | CNY 43.94 | CNY 44.00 | CNY 41.65 | 5.32M |
| 2026-08-21 | CNY 43.63 | +1.80% | CNY 42.60 | CNY 44.34 | CNY 42.08 | 5.53M |
| 2026-08-20 | CNY 42.86 | +0.19% | CNY 43.50 | CNY 43.59 | CNY 42.35 | 6.44M |
| 2026-08-19 | CNY 42.78 | -8.41% | CNY 45.02 | CNY 46.16 | CNY 42.36 | 10.21M |
| 2026-08-18 | CNY 46.71 | +0.24% | CNY 46.51 | CNY 47.43 | CNY 45.68 | 9.01M |
| 2026-08-17 | CNY 46.60 | +3.35% | CNY 45.10 | CNY 46.73 | CNY 44.94 | 8.92M |
| 2026-08-14 | CNY 45.09 | +3.87% | CNY 44.28 | CNY 45.29 | CNY 43.58 | 7.65M |
| 2026-08-13 | CNY 43.41 | -1.96% | CNY 44.80 | CNY 45.55 | CNY 43.40 | 8.06M |
| 2026-08-12 | CNY 44.28 | +1.86% | CNY 43.80 | CNY 44.57 | CNY 43.42 | 6.85M |
| 2026-08-11 | CNY 43.47 | -0.75% | CNY 43.50 | CNY 44.76 | CNY 42.95 | 7.81M |
| 2026-08-10 | CNY 43.80 | -1.53% | CNY 44.70 | CNY 45.28 | CNY 43.06 | 10.72M |
| 2026-08-07 | CNY 44.48 | +3.78% | CNY 42.96 | CNY 45.00 | CNY 42.42 | 11.72M |
| 2026-08-06 | CNY 42.86 | +2.56% | CNY 41.21 | CNY 43.78 | CNY 40.95 | 13.37M |
| 2026-08-05 | CNY 41.79 | +7.02% | CNY 38.50 | CNY 42.46 | CNY 38.50 | 15.61M |
| 2026-08-04 | CNY 39.05 | +10.00% | CNY 35.99 | CNY 39.05 | CNY 35.61 | 9.87M |
| 2026-08-03 | CNY 35.50 | -4.26% | CNY 36.58 | CNY 37.40 | CNY 35.36 | 11.94M |
| 2026-07-31 | CNY 37.08 | +6.00% | CNY 37.22 | CNY 38.48 | CNY 36.73 | 12.61M |
| 2026-07-30 | CNY 34.98 | -8.02% | CNY 37.99 | CNY 38.28 | CNY 34.80 | 11.28M |
| 2026-07-29 | CNY 38.03 | -4.47% | CNY 39.39 | CNY 40.17 | CNY 36.36 | 11.70M |
| 2026-07-28 | CNY 39.81 | -4.74% | CNY 41.05 | CNY 42.48 | CNY 39.48 | 7.77M |
| 2026-07-27 | CNY 41.79 | +3.70% | CNY 40.30 | CNY 41.88 | CNY 39.05 | 7.92M |
| 2026-07-24 | CNY 40.30 | -0.12% | CNY 39.71 | CNY 41.30 | CNY 39.02 | 8.47M |
| 2026-07-23 | CNY 40.35 | -2.47% | CNY 41.70 | CNY 42.48 | CNY 39.98 | 8.53M |
| 2026-07-22 | CNY 41.37 | -2.66% | CNY 41.99 | CNY 43.51 | CNY 40.72 | 11.96M |
| 2026-07-21 | CNY 42.50 | +8.03% | CNY 39.34 | CNY 42.65 | CNY 35.41 | 18.48M |
| 2026-07-20 | CNY 39.34 | -10.00% | CNY 44.90 | CNY 45.39 | CNY 39.34 | 11.12M |
| 2026-07-17 | CNY 43.71 | -9.45% | CNY 48.21 | CNY 48.46 | CNY 43.45 | 12.36M |
| 2026-07-16 | CNY 48.27 | -6.78% | CNY 49.85 | CNY 51.99 | CNY 48.00 | 13.05M |
| 2026-07-15 | CNY 51.78 | -8.35% | CNY 57.27 | CNY 58.23 | CNY 51.60 | 15.04M |
| 2026-07-14 | CNY 56.50 | +2.76% | CNY 54.98 | CNY 56.81 | CNY 53.56 | 14.00M |
| 2026-07-13 | CNY 54.98 | -7.58% | CNY 57.88 | CNY 60.77 | CNY 54.15 | 20.08M |
| 2026-07-10 | CNY 59.49 | -9.96% | CNY 65.01 | CNY 68.77 | CNY 59.46 | 27.30M |
| 2026-07-09 | CNY 66.07 | +7.43% | CNY 63.35 | CNY 66.34 | CNY 61.03 | 22.28M |
| 2026-07-08 | CNY 61.50 | -4.03% | CNY 63.61 | CNY 64.84 | CNY 59.65 | 19.30M |
| 2026-07-07 | CNY 64.08 | +4.62% | CNY 60.44 | CNY 65.88 | CNY 59.69 | 25.12M |
| 2026-07-06 | CNY 61.25 | +4.34% | CNY 61.00 | CNY 64.57 | CNY 60.51 | 25.87M |
| 2026-07-03 | CNY 58.70 | -5.64% | CNY 62.20 | CNY 62.88 | CNY 58.31 | 19.51M |
| 2026-07-02 | CNY 62.21 | -9.97% | CNY 64.26 | CNY 67.58 | CNY 62.19 | 20.59M |
| 2026-07-01 | CNY 69.10 | -10.00% | CNY 75.16 | CNY 77.77 | CNY 69.10 | 24.32M |
| 2026-06-30 | CNY 76.78 | -4.03% | CNY 78.05 | CNY 82.96 | CNY 76.48 | 23.46M |
| 2026-06-29 | CNY 80.00 | +5.26% | CNY 75.99 | CNY 80.03 | CNY 71.10 | 22.32M |
| 2026-06-26 | CNY 76.00 | +3.83% | CNY 71.18 | CNY 77.28 | CNY 70.10 | 21.07M |
| 2026-06-25 | CNY 73.20 | +4.36% | CNY 71.85 | CNY 74.79 | CNY 68.92 | 22.57M |
| 2026-06-24 | CNY 70.14 | +10.01% | CNY 62.01 | CNY 70.14 | CNY 60.58 | 22.58M |
| 2026-06-23 | CNY 63.76 | -3.10% | CNY 66.00 | CNY 66.00 | CNY 61.15 | 17.90M |
| 2026-06-22 | CNY 65.80 | +7.90% | CNY 61.00 | CNY 66.42 | CNY 59.80 | 24.57M |
| 2026-06-18 | CNY 60.98 | -2.28% | CNY 61.00 | CNY 64.28 | CNY 60.40 | 19.43M |
| 2026-06-17 | CNY 62.40 | +5.87% | CNY 57.53 | CNY 64.63 | CNY 57.52 | 24.67M |
| 2026-06-16 | CNY 58.94 | +4.34% | CNY 55.61 | CNY 59.50 | CNY 54.91 | 23.08M |
| 2026-06-15 | CNY 56.49 | +4.42% | CNY 53.00 | CNY 56.80 | CNY 51.43 | 22.08M |
| 2026-06-12 | CNY 54.10 | -8.46% | CNY 58.51 | CNY 64.40 | CNY 54.00 | 29.04M |
| 2026-06-11 | CNY 59.10 | +6.87% | CNY 56.40 | CNY 59.90 | CNY 54.03 | 26.45M |
| 2026-06-10 | CNY 55.30 | +2.46% | CNY 51.81 | CNY 55.45 | CNY 51.05 | 20.60M |
| 2026-06-09 | CNY 53.97 | -3.38% | CNY 57.82 | CNY 58.09 | CNY 52.00 | 25.39M |
| 2026-06-08 | CNY 55.86 | +9.17% | CNY 54.30 | CNY 55.86 | CNY 51.05 | 15.05M |
| 2026-06-05 | CNY 51.17 | -2.31% | CNY 51.69 | CNY 53.67 | CNY 49.62 | 14.54M |
| 2026-06-04 | CNY 52.38 | +0.13% | CNY 50.77 | CNY 52.98 | CNY 50.12 | 16.39M |
| 2026-06-03 | CNY 52.31 | -2.77% | CNY 53.08 | CNY 56.38 | CNY 51.30 | 21.93M |
| 2026-06-02 | CNY 53.80 | +1.95% | CNY 51.82 | CNY 55.37 | CNY 50.78 | 17.68M |
| 2026-06-01 | CNY 52.77 | +1.63% | CNY 50.01 | CNY 54.22 | CNY 48.38 | 20.50M |
| 2026-05-29 | CNY 51.92 | -10.00% | CNY 56.92 | CNY 58.15 | CNY 51.92 | 19.30M |
| 2026-05-28 | CNY 57.69 | +4.05% | CNY 53.61 | CNY 59.92 | CNY 52.31 | 22.65M |
| 2026-05-27 | CNY 55.45 | +4.65% | CNY 51.38 | CNY 58.28 | CNY 50.52 | 27.15M |
| 2026-05-26 | CNY 52.98 | +3.50% | CNY 54.25 | CNY 55.72 | CNY 49.98 | 28.76M |