Mail

603203.SS - Quick Intelligent Equipment Co., Ltd.

Shanghai - Shanghai Delayed Price. Currency in CNY

Show:

Historical Prices

Frequency:

Daily

Currency in CNYDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 02, 2023	30.04	30.25	29.21	29.50	29.50	1,342,037
Jun 01, 2023	31.55	31.55	29.95	30.05	30.05	1,945,693
May 31, 2023	32.19	32.30	30.80	31.33	31.33	1,913,224
May 30, 2023	32.75	32.79	31.70	32.16	32.16	1,281,206
May 29, 2023	32.17	32.88	31.67	32.62	32.62	1,439,442
May 26, 2023	31.50	32.18	31.17	32.16	32.16	1,062,620
May 25, 2023	31.38	31.57	31.04	31.50	31.50	853,966
May 24, 2023	30.87	31.37	30.45	31.15	31.15	794,948
May 23, 2023	30.76	31.07	30.39	30.79	30.79	994,009
May 22, 2023	30.30	30.96	30.23	30.75	30.75	848,959
May 19, 2023	30.05	30.63	30.05	30.30	30.30	660,880
May 18, 2023	29.72	30.59	29.71	30.18	30.18	1,000,706
May 17, 2023	29.04	29.86	29.00	29.73	29.73	770,794
May 16, 2023	28.96	29.61	28.96	29.18	29.18	744,808
May 15, 2023	28.56	29.07	28.31	29.04	29.04	795,879
May 12, 2023	29.00	29.05	28.28	28.58	28.58	883,881
May 11, 2023	29.54	29.54	28.69	28.85	28.85	578,209
May 10, 2023	29.23	29.51	28.80	29.25	29.25	1,000,574
May 09, 2023	30.25	30.70	29.38	29.44	29.44	940,434
May 08, 2023	29.41	30.16	29.39	29.60	29.60	743,632
May 05, 2023	30.39	30.39	29.33	29.59	29.59	908,982
May 04, 2023	29.30	30.59	28.57	30.04	30.04	2,101,830
Apr 28, 2023	30.86	31.10	30.20	30.32	30.32	1,527,837
Apr 27, 2023	31.09	31.63	30.64	30.72	30.72	878,571
Apr 26, 2023	31.12	31.76	30.75	30.96	30.96	860,925
Apr 25, 2023	31.21	31.36	30.10	30.86	30.86	1,073,513
Apr 24, 2023	32.20	32.50	30.86	30.99	30.99	1,749,086
Apr 21, 2023	33.03	33.30	32.10	32.19	32.19	1,088,234
Apr 20, 2023	33.18	33.18	32.25	32.86	32.86	872,761
Apr 19, 2023	33.50	33.73	32.60	33.18	33.18	1,317,274
Apr 18, 2023	33.80	33.80	32.87	33.54	33.54	1,233,795
Apr 17, 2023	33.10	34.65	33.10	33.47	33.47	1,830,329
Apr 14, 2023	32.55	33.55	32.30	32.94	32.94	972,948
Apr 13, 2023	33.08	33.33	32.42	32.57	32.57	1,013,431
Apr 12, 2023	33.20	33.42	32.75	32.93	32.93	889,094
Apr 11, 2023	33.90	34.14	33.08	33.24	33.24	768,221
Apr 10, 2023	33.71	34.96	33.51	33.72	33.72	1,196,656
Apr 07, 2023	33.30	33.67	32.72	33.55	33.55	661,311
Apr 06, 2023	32.60	33.39	32.38	33.34	33.34	879,355
Apr 04, 2023	34.20	34.20	32.34	32.68	32.68	2,280,699
Apr 03, 2023	34.39	34.50	33.72	34.16	34.16	1,218,579
Mar 31, 2023	34.67	34.99	34.31	34.40	34.40	505,001
Mar 30, 2023	34.95	34.95	34.24	34.60	34.60	620,330
Mar 29, 2023	35.06	35.49	34.41	34.95	34.95	787,769
Mar 28, 2023	34.15	36.30	34.14	34.89	34.89	2,350,831
Mar 27, 2023	34.39	34.40	33.71	34.16	34.16	891,548
Mar 24, 2023	34.90	35.25	34.40	34.49	34.49	706,811
Mar 23, 2023	34.52	35.60	34.50	34.94	34.94	1,073,205
Mar 22, 2023	34.60	35.19	34.45	34.75	34.75	1,086,457
Mar 21, 2023	33.63	35.13	33.07	34.70	34.70	2,268,710
Mar 20, 2023	32.07	33.59	31.21	33.48	33.48	2,056,706
Mar 17, 2023	32.79	32.93	31.87	32.04	32.04	1,190,270
Mar 16, 2023	33.36	33.36	32.50	32.63	32.63	1,155,000
Mar 15, 2023	32.69	33.88	32.52	33.59	33.59	1,548,036
Mar 14, 2023	32.70	33.28	32.20	32.52	32.52	799,664
Mar 13, 2023	32.93	33.34	32.58	32.72	32.72	914,862
Mar 10, 2023	33.39	33.39	32.25	32.93	32.93	1,315,250
Mar 09, 2023	32.75	33.76	32.60	32.77	32.77	1,909,036
Mar 08, 2023	33.44	33.78	32.74	32.95	32.95	763,052
Mar 07, 2023	33.56	33.98	33.02	33.40	33.40	2,030,080
Mar 06, 2023	32.00	33.78	32.00	33.56	33.56	1,739,742
Mar 03, 2023	32.30	32.96	32.20	32.39	32.39	1,811,899
Mar 02, 2023	34.13	34.27	31.75	32.39	32.39	6,125,691
Mar 01, 2023	34.40	34.70	34.05	34.23	34.23	909,370
Feb 28, 2023	34.18	34.68	33.80	34.40	34.40	1,749,056
Feb 27, 2023	34.88	35.50	34.12	34.18	34.18	1,246,482
Feb 24, 2023	35.00	35.73	34.60	34.87	34.87	1,381,968
Feb 23, 2023	35.99	36.20	34.62	34.78	34.78	1,122,600
Feb 22, 2023	34.55	36.55	34.51	35.53	35.53	2,078,304
Feb 21, 2023	34.83	35.60	34.43	34.80	34.80	1,835,122
Feb 20, 2023	34.00	34.40	33.39	34.15	34.15	1,859,799
Feb 17, 2023	35.36	35.67	33.90	34.19	34.19	2,110,278
Feb 16, 2023	36.10	36.86	35.08	35.35	35.35	1,954,170
Feb 15, 2023	35.26	36.20	35.26	36.19	36.19	994,777
Feb 14, 2023	35.44	35.79	34.88	35.45	35.45	1,041,400
Feb 13, 2023	35.56	36.57	35.10	35.41	35.41	1,637,374
Feb 10, 2023	34.93	35.85	34.38	35.54	35.54	1,586,915
Feb 09, 2023	34.54	35.00	34.18	34.93	34.93	1,910,891
Feb 08, 2023	35.76	36.25	34.70	34.78	34.78	1,664,655
Feb 07, 2023	35.02	36.77	34.85	35.95	35.95	1,928,117
Feb 06, 2023	35.00	36.44	34.58	34.91	34.91	2,851,908
Feb 03, 2023	33.50	35.42	33.48	35.24	35.24	3,607,228
Feb 02, 2023	32.91	34.23	32.46	33.72	33.72	1,983,731
Feb 01, 2023	32.35	32.84	31.91	32.73	32.73	1,338,920
Jan 31, 2023	32.60	33.00	32.10	32.19	32.19	1,413,010
Jan 30, 2023	32.41	33.48	32.18	32.53	32.53	1,201,741
Jan 20, 2023	32.74	33.01	32.18	32.49	32.49	1,090,215
Jan 19, 2023	30.86	32.88	30.86	32.64	32.64	2,441,489
Jan 18, 2023	31.11	31.46	30.70	31.15	31.15	738,149
Jan 17, 2023	31.00	31.66	30.60	31.17	31.17	888,511
Jan 16, 2023	31.10	31.10	30.70	31.00	31.00	772,730
Jan 13, 2023	30.90	31.63	30.76	30.98	30.98	1,068,398
Jan 12, 2023	31.00	31.39	30.52	30.95	30.95	1,098,809
Jan 11, 2023	31.37	31.37	30.73	31.00	31.00	1,215,987
Jan 10, 2023	29.75	31.68	29.50	31.24	31.24	3,295,328
Jan 09, 2023	29.88	30.10	29.28	29.61	29.61	996,180
Jan 06, 2023	29.40	29.97	29.40	29.88	29.88	1,607,423
Jan 05, 2023	29.29	29.73	28.96	29.34	29.34	1,143,264
Jan 04, 2023	29.46	29.90	29.00	29.34	29.34	977,857
Jan 03, 2023	29.49	29.88	29.09	29.47	29.47	1,068,580
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...