Quick Intelligent Equipment Co.,Ltd. (603203.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 20.75 | 22.10 | 20.60 | 21.90 | 21.90 | 4,780,920 |
| 29 Apr 2024 | 20.00 | 20.85 | 19.96 | 20.62 | 20.62 | 2,141,403 |
| 26 Apr 2024 | 19.74 | 20.18 | 19.74 | 20.01 | 20.01 | 1,042,500 |
| 25 Apr 2024 | 19.96 | 19.99 | 19.76 | 19.84 | 19.84 | 790,567 |
| 24 Apr 2024 | 19.87 | 20.00 | 19.71 | 19.97 | 19.97 | 1,045,618 |
| 23 Apr 2024 | 19.61 | 19.97 | 19.61 | 19.87 | 19.87 | 893,310 |
| 22 Apr 2024 | 18.77 | 20.25 | 18.75 | 19.77 | 19.77 | 1,777,629 |
| 19 Apr 2024 | 19.40 | 19.45 | 18.88 | 19.03 | 19.03 | 923,994 |
| 18 Apr 2024 | 19.38 | 19.65 | 19.11 | 19.34 | 19.34 | 1,162,461 |
| 17 Apr 2024 | 18.72 | 19.42 | 18.71 | 19.42 | 19.42 | 1,342,007 |
| 16 Apr 2024 | 19.38 | 19.38 | 18.54 | 18.55 | 18.55 | 2,195,247 |
| 15 Apr 2024 | 19.74 | 19.93 | 19.08 | 19.50 | 19.50 | 1,443,536 |
| 12 Apr 2024 | 19.75 | 19.82 | 19.57 | 19.75 | 19.75 | 818,930 |
| 11 Apr 2024 | 19.57 | 19.88 | 19.31 | 19.62 | 19.62 | 937,070 |
| 10 Apr 2024 | 19.92 | 20.12 | 19.39 | 19.61 | 19.61 | 1,210,028 |
| 09 Apr 2024 | 19.30 | 19.94 | 19.30 | 19.92 | 19.92 | 1,006,930 |
| 08 Apr 2024 | 19.91 | 19.91 | 19.29 | 19.30 | 19.30 | 1,099,686 |
| 03 Apr 2024 | 20.00 | 20.16 | 19.49 | 19.91 | 19.91 | 1,776,612 |
| 02 Apr 2024 | 20.33 | 20.41 | 19.73 | 20.03 | 20.03 | 1,289,679 |
| 01 Apr 2024 | 20.01 | 20.45 | 19.86 | 20.31 | 20.31 | 1,523,530 |
| 29 Mar 2024 | 19.67 | 19.89 | 19.36 | 19.71 | 19.71 | 684,861 |
| 28 Mar 2024 | 19.28 | 19.98 | 19.25 | 19.64 | 19.64 | 1,824,617 |
| 27 Mar 2024 | 20.17 | 20.23 | 19.00 | 19.18 | 19.18 | 2,677,267 |
| 26 Mar 2024 | 20.79 | 20.95 | 19.96 | 20.18 | 20.18 | 2,802,147 |
| 25 Mar 2024 | 21.55 | 21.67 | 20.78 | 20.78 | 20.78 | 2,035,622 |
| 22 Mar 2024 | 22.03 | 22.21 | 21.47 | 21.67 | 21.67 | 2,235,070 |
| 21 Mar 2024 | 22.44 | 22.57 | 22.02 | 22.15 | 22.15 | 2,122,566 |
| 20 Mar 2024 | 22.33 | 22.55 | 22.22 | 22.44 | 22.44 | 2,166,494 |
| 19 Mar 2024 | 22.55 | 22.64 | 22.25 | 22.29 | 22.29 | 2,225,428 |
| 18 Mar 2024 | 22.24 | 22.64 | 22.00 | 22.59 | 22.59 | 3,270,291 |
| 15 Mar 2024 | 21.30 | 22.17 | 21.08 | 22.17 | 22.17 | 3,097,329 |
| 14 Mar 2024 | 22.01 | 22.36 | 21.21 | 21.42 | 21.42 | 3,065,025 |
| 13 Mar 2024 | 22.06 | 22.15 | 21.70 | 22.03 | 22.03 | 2,326,202 |
| 12 Mar 2024 | 22.22 | 22.33 | 21.82 | 22.10 | 22.10 | 3,184,884 |
| 11 Mar 2024 | 22.18 | 22.37 | 21.60 | 22.25 | 22.25 | 3,207,556 |
| 08 Mar 2024 | 22.10 | 22.43 | 21.52 | 22.28 | 22.28 | 4,450,051 |
| 07 Mar 2024 | 22.49 | 23.04 | 21.82 | 22.58 | 22.58 | 6,979,733 |
| 06 Mar 2024 | 21.28 | 22.88 | 21.19 | 22.65 | 22.65 | 7,363,074 |
| 05 Mar 2024 | 21.56 | 21.76 | 21.12 | 21.28 | 21.28 | 1,718,320 |
| 04 Mar 2024 | 21.68 | 21.92 | 20.88 | 21.78 | 21.78 | 3,423,583 |
| 01 Mar 2024 | 21.59 | 22.08 | 21.35 | 21.70 | 21.70 | 3,659,421 |
| 29 Feb 2024 | 20.55 | 21.60 | 20.28 | 21.59 | 21.59 | 3,726,599 |
| 28 Feb 2024 | 22.91 | 22.91 | 20.60 | 21.04 | 21.04 | 4,868,702 |
| 27 Feb 2024 | 22.19 | 22.56 | 21.57 | 22.46 | 22.46 | 5,812,148 |
| 26 Feb 2024 | 22.40 | 23.22 | 21.78 | 22.63 | 22.63 | 5,366,188 |
| 23 Feb 2024 | 21.26 | 22.49 | 20.91 | 22.39 | 22.39 | 4,449,910 |
| 22 Feb 2024 | 20.90 | 21.47 | 20.45 | 21.44 | 21.44 | 2,367,023 |
| 21 Feb 2024 | 19.99 | 21.22 | 19.86 | 20.80 | 20.80 | 2,991,904 |
| 20 Feb 2024 | 20.78 | 20.78 | 19.59 | 20.30 | 20.30 | 3,193,433 |
| 19 Feb 2024 | 21.04 | 21.47 | 20.23 | 20.60 | 20.60 | 4,144,625 |
| 08 Feb 2024 | 18.76 | 20.59 | 18.76 | 20.59 | 20.59 | 2,722,426 |
| 07 Feb 2024 | 18.13 | 19.56 | 17.95 | 18.72 | 18.72 | 2,616,733 |
| 06 Feb 2024 | 17.31 | 18.75 | 16.22 | 18.13 | 18.13 | 4,181,341 |
| 05 Feb 2024 | 18.18 | 18.50 | 16.66 | 17.40 | 17.40 | 3,570,689 |
| 02 Feb 2024 | 19.23 | 19.60 | 17.60 | 18.14 | 18.14 | 2,860,574 |
| 01 Feb 2024 | 19.30 | 19.77 | 18.76 | 19.33 | 19.33 | 2,064,398 |
| 31 Jan 2024 | 20.46 | 20.57 | 19.38 | 19.49 | 19.49 | 2,232,307 |
| 30 Jan 2024 | 21.06 | 21.13 | 20.35 | 20.45 | 20.45 | 2,695,084 |
| 29 Jan 2024 | 22.10 | 22.30 | 20.98 | 21.14 | 21.14 | 2,114,630 |
| 26 Jan 2024 | 22.70 | 22.78 | 21.81 | 21.96 | 21.96 | 1,818,030 |
| 25 Jan 2024 | 22.34 | 22.75 | 21.80 | 22.64 | 22.64 | 2,422,124 |
| 24 Jan 2024 | 22.57 | 22.68 | 21.30 | 22.26 | 22.26 | 1,864,083 |
| 23 Jan 2024 | 22.59 | 22.61 | 21.79 | 22.32 | 22.32 | 1,566,300 |
| 22 Jan 2024 | 24.09 | 24.42 | 22.39 | 22.60 | 22.60 | 2,795,286 |
| 19 Jan 2024 | 24.75 | 25.13 | 23.92 | 24.20 | 24.20 | 1,181,800 |
| 18 Jan 2024 | 24.75 | 24.80 | 23.80 | 24.48 | 24.48 | 1,594,480 |
| 17 Jan 2024 | 25.60 | 25.87 | 24.73 | 24.80 | 24.80 | 866,714 |
| 16 Jan 2024 | 26.09 | 26.09 | 25.22 | 25.64 | 25.64 | 836,532 |
| 15 Jan 2024 | 25.67 | 26.19 | 25.50 | 25.96 | 25.96 | 787,736 |
| 12 Jan 2024 | 26.86 | 26.86 | 25.75 | 25.91 | 25.91 | 960,994 |
| 11 Jan 2024 | 25.67 | 26.74 | 25.50 | 26.66 | 26.66 | 922,900 |
| 10 Jan 2024 | 26.52 | 26.59 | 25.87 | 25.87 | 25.87 | 574,486 |
| 09 Jan 2024 | 25.88 | 26.74 | 25.88 | 26.38 | 26.38 | 945,200 |
| 08 Jan 2024 | 26.71 | 26.72 | 25.83 | 25.88 | 25.88 | 883,022 |
| 05 Jan 2024 | 27.50 | 27.67 | 26.40 | 26.66 | 26.66 | 932,487 |
| 04 Jan 2024 | 27.99 | 27.99 | 27.40 | 27.53 | 27.53 | 518,515 |
| 03 Jan 2024 | 28.55 | 28.55 | 27.60 | 27.83 | 27.83 | 990,320 |
| 02 Jan 2024 | 28.94 | 29.05 | 28.40 | 28.42 | 28.42 | 618,287 |
| 29 Dec 2023 | 28.33 | 29.27 | 28.31 | 28.91 | 28.91 | 1,173,779 |
| 28 Dec 2023 | 28.68 | 28.75 | 27.95 | 28.41 | 28.41 | 940,553 |
| 27 Dec 2023 | 27.83 | 28.56 | 27.50 | 28.38 | 28.38 | 948,906 |
| 26 Dec 2023 | 28.41 | 28.41 | 27.47 | 27.69 | 27.69 | 471,300 |
| 25 Dec 2023 | 28.29 | 28.70 | 28.13 | 28.24 | 28.24 | 592,510 |
| 22 Dec 2023 | 28.96 | 29.14 | 28.14 | 28.20 | 28.20 | 683,384 |
| 21 Dec 2023 | 28.64 | 29.11 | 27.84 | 28.83 | 28.83 | 1,180,189 |
| 20 Dec 2023 | 29.04 | 29.04 | 28.48 | 28.56 | 28.56 | 441,700 |
| 19 Dec 2023 | 28.33 | 29.00 | 28.28 | 28.79 | 28.79 | 934,766 |
| 18 Dec 2023 | 28.81 | 28.90 | 28.17 | 28.25 | 28.25 | 1,453,077 |
| 15 Dec 2023 | 29.34 | 29.49 | 28.90 | 29.11 | 29.11 | 607,328 |
| 14 Dec 2023 | 29.63 | 29.69 | 29.00 | 29.15 | 29.15 | 626,900 |
| 13 Dec 2023 | 29.80 | 29.80 | 28.89 | 29.57 | 29.57 | 1,349,407 |
| 12 Dec 2023 | 30.36 | 30.58 | 29.35 | 29.59 | 29.59 | 1,046,952 |
| 11 Dec 2023 | 29.40 | 30.36 | 29.12 | 29.86 | 29.86 | 1,588,218 |
| 08 Dec 2023 | 29.77 | 30.10 | 29.40 | 29.58 | 29.58 | 1,165,200 |
| 07 Dec 2023 | 29.46 | 29.75 | 28.99 | 29.49 | 29.49 | 1,010,995 |
| 06 Dec 2023 | 29.23 | 29.70 | 28.90 | 29.04 | 29.04 | 1,150,209 |
| 05 Dec 2023 | 30.28 | 30.44 | 29.20 | 29.27 | 29.27 | 1,639,336 |
| 04 Dec 2023 | 30.77 | 30.97 | 30.03 | 30.46 | 30.46 | 1,326,944 |
| 01 Dec 2023 | 30.69 | 31.29 | 29.86 | 31.03 | 31.03 | 2,354,305 |
| 30 Nov 2023 | 30.30 | 30.96 | 29.98 | 30.66 | 30.66 | 2,991,037 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.