Chongqing Qin'an M&E Plc Class A 603758
SSE · China · Producer Manufacturing
CNY 10.74-0.05 (-0.46%)
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 10.74 | -0.46% | CNY 10.78 | CNY 10.94 | CNY 10.69 | 6.00M |
| 2026-09-29 | CNY 10.79 | +0.47% | CNY 10.72 | CNY 10.97 | CNY 10.65 | 5.37M |
| 2026-09-28 | CNY 10.74 | -1.56% | CNY 10.96 | CNY 10.96 | CNY 10.61 | 5.71M |
| 2026-09-24 | CNY 10.91 | -1.09% | CNY 11.00 | CNY 11.11 | CNY 10.88 | 4.21M |
| 2026-09-23 | CNY 11.03 | 0.00% | CNY 10.96 | CNY 11.17 | CNY 10.93 | 6.15M |
| 2026-09-22 | CNY 11.03 | -0.18% | CNY 11.12 | CNY 11.18 | CNY 10.95 | 7.15M |
| 2026-09-21 | CNY 11.05 | +3.17% | CNY 10.68 | CNY 11.14 | CNY 10.68 | 9.33M |
| 2026-09-18 | CNY 10.71 | -1.02% | CNY 10.90 | CNY 10.91 | CNY 10.63 | 7.74M |
| 2026-09-17 | CNY 10.82 | +2.56% | CNY 10.59 | CNY 10.89 | CNY 10.42 | 13.54M |
| 2026-09-16 | CNY 10.55 | +4.04% | CNY 10.18 | CNY 10.69 | CNY 10.00 | 10.37M |
| 2026-09-15 | CNY 10.14 | -2.87% | CNY 10.38 | CNY 10.46 | CNY 10.12 | 6.27M |
| 2026-09-14 | CNY 10.44 | -1.04% | CNY 10.59 | CNY 10.65 | CNY 10.38 | 6.64M |
| 2026-09-11 | CNY 10.55 | -2.59% | CNY 10.87 | CNY 10.88 | CNY 10.33 | 7.19M |
| 2026-09-10 | CNY 10.83 | -1.90% | CNY 11.08 | CNY 11.08 | CNY 10.80 | 6.48M |
| 2026-09-09 | CNY 11.04 | -2.30% | CNY 11.28 | CNY 11.28 | CNY 11.01 | 7.40M |
| 2026-09-08 | CNY 11.30 | -2.67% | CNY 11.53 | CNY 11.56 | CNY 11.15 | 10.01M |
| 2026-09-07 | CNY 11.61 | +1.40% | CNY 11.40 | CNY 11.69 | CNY 11.35 | 8.62M |
| 2026-09-04 | CNY 11.45 | -1.80% | CNY 11.69 | CNY 11.88 | CNY 11.37 | 13.16M |
| 2026-09-03 | CNY 11.66 | -2.10% | CNY 11.94 | CNY 12.08 | CNY 11.63 | 13.65M |
| 2026-09-02 | CNY 11.91 | -3.09% | CNY 12.03 | CNY 12.33 | CNY 11.80 | 18.57M |
| 2026-09-01 | CNY 12.29 | +5.86% | CNY 11.71 | CNY 12.65 | CNY 11.45 | 32.47M |
| 2026-08-31 | CNY 11.61 | -0.34% | CNY 11.53 | CNY 11.71 | CNY 11.30 | 15.93M |
| 2026-08-28 | CNY 11.65 | -4.59% | CNY 12.00 | CNY 12.15 | CNY 11.51 | 26.30M |
| 2026-08-27 | CNY 12.21 | -3.71% | CNY 12.42 | CNY 12.55 | CNY 11.90 | 31.73M |
| 2026-08-26 | CNY 12.68 | +4.62% | CNY 12.26 | CNY 12.85 | CNY 11.95 | 44.12M |
| 2026-08-25 | CNY 12.12 | +9.98% | CNY 10.91 | CNY 12.12 | CNY 10.91 | 41.59M |
| 2026-08-24 | CNY 11.02 | -6.29% | CNY 11.44 | CNY 11.73 | CNY 10.88 | 28.57M |
| 2026-08-21 | CNY 11.76 | +10.01% | CNY 10.51 | CNY 11.76 | CNY 10.51 | 34.53M |
| 2026-08-20 | CNY 10.69 | -7.53% | CNY 10.89 | CNY 11.03 | CNY 10.51 | 30.66M |
| 2026-08-19 | CNY 11.56 | -9.97% | CNY 12.38 | CNY 12.47 | CNY 11.56 | 16.27M |
| 2026-08-18 | CNY 12.84 | -9.70% | CNY 13.53 | CNY 14.17 | CNY 12.80 | 44.45M |
| 2026-08-17 | CNY 14.22 | +2.89% | CNY 12.99 | CNY 14.88 | CNY 12.99 | 53.34M |
| 2026-08-14 | CNY 13.82 | -9.97% | CNY 15.00 | CNY 15.00 | CNY 13.82 | 13.37M |
| 2026-08-13 | CNY 15.35 | +10.04% | CNY 15.35 | CNY 15.35 | CNY 15.35 | 5.01M |
| 2026-08-12 | CNY 13.95 | +10.02% | CNY 13.95 | CNY 13.95 | CNY 13.95 | 2.60M |
| 2026-08-11 | CNY 12.68 | +9.97% | CNY 12.68 | CNY 12.68 | CNY 12.68 | 4.47M |
| 2026-08-10 | CNY 11.53 | +10.02% | CNY 11.00 | CNY 11.53 | CNY 10.80 | 10.95M |
| 2026-08-07 | CNY 10.48 | +9.97% | CNY 9.45 | CNY 10.48 | CNY 9.45 | 8.46M |
| 2026-08-06 | CNY 9.53 | +1.93% | CNY 9.38 | CNY 9.98 | CNY 9.19 | 8.04M |
| 2026-08-05 | CNY 9.35 | -0.21% | CNY 9.39 | CNY 9.45 | CNY 9.28 | 2.98M |
| 2026-08-04 | CNY 9.37 | -1.16% | CNY 9.53 | CNY 9.56 | CNY 9.33 | 3.00M |
| 2026-08-03 | CNY 9.48 | +2.60% | CNY 9.33 | CNY 9.48 | CNY 9.24 | 3.26M |
| 2026-07-31 | CNY 9.24 | +1.43% | CNY 9.18 | CNY 9.27 | CNY 9.13 | 2.47M |
| 2026-07-30 | CNY 9.11 | -0.22% | CNY 9.13 | CNY 9.30 | CNY 9.03 | 2.88M |
| 2026-07-29 | CNY 9.13 | +2.24% | CNY 8.89 | CNY 9.18 | CNY 8.87 | 2.64M |
| 2026-07-28 | CNY 8.93 | +0.68% | CNY 8.77 | CNY 9.11 | CNY 8.74 | 2.42M |
| 2026-07-27 | CNY 8.87 | +2.90% | CNY 8.70 | CNY 8.94 | CNY 8.62 | 2.35M |
| 2026-07-24 | CNY 8.62 | -2.49% | CNY 8.84 | CNY 8.84 | CNY 8.52 | 2.25M |
| 2026-07-23 | CNY 8.84 | +3.39% | CNY 8.56 | CNY 8.87 | CNY 8.45 | 3.00M |
| 2026-07-22 | CNY 8.55 | -1.16% | CNY 8.61 | CNY 8.72 | CNY 8.49 | 2.39M |
| 2026-07-21 | CNY 8.65 | -1.14% | CNY 8.80 | CNY 8.80 | CNY 8.39 | 4.39M |
| 2026-07-20 | CNY 8.75 | -3.63% | CNY 9.06 | CNY 9.28 | CNY 8.65 | 5.18M |
| 2026-07-17 | CNY 9.08 | -4.22% | CNY 9.50 | CNY 9.58 | CNY 8.99 | 4.06M |
| 2026-07-16 | CNY 9.48 | 0.00% | CNY 9.55 | CNY 9.67 | CNY 9.36 | 2.92M |
| 2026-07-15 | CNY 9.48 | +0.21% | CNY 9.36 | CNY 9.62 | CNY 9.34 | 3.22M |
| 2026-07-14 | CNY 9.46 | +3.50% | CNY 9.24 | CNY 9.53 | CNY 9.02 | 5.67M |
| 2026-07-13 | CNY 9.14 | -4.89% | CNY 9.60 | CNY 9.61 | CNY 9.11 | 3.68M |
| 2026-07-10 | CNY 9.61 | +0.10% | CNY 9.60 | CNY 9.90 | CNY 9.57 | 4.54M |
| 2026-07-09 | CNY 9.60 | -1.03% | CNY 9.50 | CNY 9.91 | CNY 9.40 | 5.29M |
| 2026-07-08 | CNY 9.70 | -2.61% | CNY 9.96 | CNY 9.98 | CNY 9.68 | 4.49M |
| 2026-07-07 | CNY 9.96 | -4.05% | CNY 10.35 | CNY 10.54 | CNY 9.94 | 5.95M |
| 2026-07-06 | CNY 10.38 | +1.47% | CNY 10.32 | CNY 10.70 | CNY 10.15 | 8.29M |
| 2026-07-03 | CNY 10.23 | +3.02% | CNY 10.02 | CNY 10.37 | CNY 9.95 | 8.64M |
| 2026-07-02 | CNY 9.93 | +1.02% | CNY 10.03 | CNY 10.60 | CNY 9.88 | 13.46M |
| 2026-07-01 | CNY 9.83 | +9.96% | CNY 8.97 | CNY 9.83 | CNY 8.92 | 6.76M |
| 2026-06-30 | CNY 8.94 | -1.00% | CNY 9.00 | CNY 9.10 | CNY 8.90 | 3.52M |
| 2026-06-29 | CNY 9.03 | -0.33% | CNY 8.94 | CNY 9.16 | CNY 8.68 | 6.37M |
| 2026-06-26 | CNY 9.06 | -1.95% | CNY 9.27 | CNY 9.27 | CNY 9.00 | 3.84M |
| 2026-06-25 | CNY 9.24 | -1.49% | CNY 9.40 | CNY 9.47 | CNY 9.11 | 4.63M |
| 2026-06-24 | CNY 9.38 | -4.29% | CNY 9.81 | CNY 9.86 | CNY 9.34 | 4.37M |
| 2026-06-23 | CNY 9.80 | +1.03% | CNY 9.67 | CNY 10.02 | CNY 9.67 | 4.82M |
| 2026-06-22 | CNY 9.70 | -1.62% | CNY 9.84 | CNY 9.84 | CNY 9.30 | 5.90M |
| 2026-06-18 | CNY 9.86 | -1.40% | CNY 9.96 | CNY 10.09 | CNY 9.82 | 4.54M |
| 2026-06-17 | CNY 10.00 | -2.91% | CNY 10.32 | CNY 10.32 | CNY 9.99 | 3.69M |
| 2026-06-16 | CNY 10.30 | -0.96% | CNY 10.41 | CNY 10.45 | CNY 10.16 | 2.73M |
| 2026-06-15 | CNY 10.40 | +1.86% | CNY 10.28 | CNY 10.51 | CNY 10.28 | 2.86M |
| 2026-06-12 | CNY 10.21 | +2.20% | CNY 10.03 | CNY 10.28 | CNY 10.03 | 3.86M |
| 2026-06-11 | CNY 9.99 | -2.54% | CNY 10.22 | CNY 10.25 | CNY 9.89 | 4.02M |
| 2026-06-10 | CNY 10.25 | -2.94% | CNY 10.50 | CNY 10.57 | CNY 10.01 | 4.18M |
| 2026-06-09 | CNY 10.56 | +1.34% | CNY 10.53 | CNY 10.74 | CNY 10.29 | 4.39M |
| 2026-06-08 | CNY 10.42 | -3.52% | CNY 10.60 | CNY 10.80 | CNY 10.26 | 3.87M |
| 2026-06-05 | CNY 10.80 | +1.60% | CNY 10.60 | CNY 11.00 | CNY 10.36 | 4.34M |
| 2026-06-04 | CNY 10.63 | -0.84% | CNY 10.62 | CNY 10.79 | CNY 10.51 | 2.37M |
| 2026-06-03 | CNY 10.72 | -2.01% | CNY 10.90 | CNY 10.99 | CNY 10.61 | 3.08M |
| 2026-06-02 | CNY 10.94 | -1.08% | CNY 11.11 | CNY 11.22 | CNY 10.83 | 2.63M |
| 2026-06-01 | CNY 11.06 | +1.47% | CNY 10.91 | CNY 11.14 | CNY 10.80 | 3.15M |
| 2026-05-29 | CNY 10.90 | -2.85% | CNY 11.28 | CNY 11.33 | CNY 10.84 | 3.44M |
| 2026-05-28 | CNY 11.22 | -0.53% | CNY 11.30 | CNY 11.38 | CNY 10.92 | 4.15M |
| 2026-05-27 | CNY 11.28 | -4.89% | CNY 11.78 | CNY 11.79 | CNY 11.18 | 6.22M |
| 2026-05-26 | CNY 11.86 | -3.73% | CNY 12.33 | CNY 12.43 | CNY 11.70 | 5.89M |