UK markets closed

Quick Intelligent Equipment Co.,Ltd. (603203.SS)

Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
23.49+0.05 (+0.21%)
At close: 03:00PM CST
Time period:
23 Jun 2023 - 23 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
21 Jun 202423.3423.6522.9123.4923.491,647,700
20 Jun 202423.3224.1523.2123.4423.442,693,264
19 Jun 202424.1424.1423.3623.4623.463,040,237
18 Jun 202423.6824.4023.4524.0124.014,945,131
17 Jun 202422.6024.4022.3523.8023.806,542,220
14 Jun 202422.9323.0322.3822.6922.693,273,145
13 Jun 202422.5323.2722.5322.8222.824,008,798
12 Jun 202422.0423.0022.0022.3622.364,436,840
11 Jun 202420.8821.7220.5821.6821.681,131,944
07 Jun 202420.6621.1320.6321.0321.03832,800
06 Jun 202421.1121.4420.5420.7020.701,382,733
05 Jun 202421.3421.6521.1521.1821.181,083,400
04 Jun 202421.5921.7821.2521.4921.491,653,340
03 Jun 202422.1922.2121.6421.8421.841,388,746
31 May 202421.9322.4721.8222.2222.221,620,560
30 May 202421.6022.0721.3221.9421.941,553,200
29 May 202421.3621.7121.3621.5321.53746,600
28 May 202421.8221.8821.4621.4621.46794,380
27 May 202421.5021.7421.0821.7321.731,042,360
24 May 202421.7021.9521.5821.5921.59981,163
23 May 202422.2422.2521.7021.7921.791,370,618
22 May 202421.8422.3021.7022.1522.152,798,151
21 May 202421.8121.8121.4621.5921.59824,439
20 May 202421.9722.1021.5321.8121.811,457,871
17 May 202421.7321.8421.4621.8421.84885,308
16 May 202421.5321.9521.5321.7321.731,172,086
15 May 202421.8822.1421.6121.6521.651,269,552
14 May 202422.2622.3521.9222.0122.011,440,750
13 May 202422.0922.3521.5822.2722.272,153,660
10 May 202422.4422.4821.9822.0922.091,443,400
09 May 202422.3522.6422.0722.4122.411,876,601
08 May 202422.3322.6522.1822.2422.242,010,556
07 May 202421.9222.5521.9222.4222.423,102,600
06 May 202421.9122.3421.8221.9621.963,982,548
30 Apr 202420.7522.1020.6021.9021.904,780,920
29 Apr 202420.0020.8519.9620.6220.622,141,403
26 Apr 202419.7420.1819.7420.0120.011,042,500
25 Apr 202419.9619.9919.7619.8419.84790,567
24 Apr 202419.8720.0019.7119.9719.971,045,618
23 Apr 202419.6119.9719.6119.8719.87893,310
22 Apr 202418.7720.2518.7519.7719.771,777,629
19 Apr 202419.4019.4518.8819.0319.03923,994
18 Apr 202419.3819.6519.1119.3419.341,162,461
17 Apr 202418.7219.4218.7119.4219.421,342,007
16 Apr 202419.3819.3818.5418.5518.552,195,247
15 Apr 202419.7419.9319.0819.5019.501,443,536
12 Apr 202419.7519.8219.5719.7519.75818,930
11 Apr 202419.5719.8819.3119.6219.62937,070
10 Apr 202419.9220.1219.3919.6119.611,210,028
09 Apr 202419.3019.9419.3019.9219.921,006,930
08 Apr 202419.9119.9119.2919.3019.301,099,686
03 Apr 202420.0020.1619.4919.9119.911,776,612
02 Apr 202420.3320.4119.7320.0320.031,289,679
01 Apr 202420.0120.4519.8620.3120.311,523,530
29 Mar 202419.6719.8919.3619.7119.71684,861
28 Mar 202419.2819.9819.2519.6419.641,824,617
27 Mar 202420.1720.2319.0019.1819.182,677,267
26 Mar 202420.7920.9519.9620.1820.182,802,147
25 Mar 202421.5521.6720.7820.7820.782,035,622
22 Mar 202422.0322.2121.4721.6721.672,235,070
21 Mar 202422.4422.5722.0222.1522.152,122,566
20 Mar 202422.3322.5522.2222.4422.442,166,494
19 Mar 202422.5522.6422.2522.2922.292,225,428
18 Mar 202422.2422.6422.0022.5922.593,270,291
15 Mar 202421.3022.1721.0822.1722.173,097,329
14 Mar 202422.0122.3621.2121.4221.423,065,025
13 Mar 202422.0622.1521.7022.0322.032,326,202
12 Mar 202422.2222.3321.8222.1022.103,184,884
11 Mar 202422.1822.3721.6022.2522.253,207,556
08 Mar 202422.1022.4321.5222.2822.284,450,051
07 Mar 202422.4923.0421.8222.5822.586,979,733
06 Mar 202421.2822.8821.1922.6522.657,363,074
05 Mar 202421.5621.7621.1221.2821.281,718,320
04 Mar 202421.6821.9220.8821.7821.783,423,583
01 Mar 202421.5922.0821.3521.7021.703,659,421
29 Feb 202420.5521.6020.2821.5921.593,726,599
28 Feb 202422.9122.9120.6021.0421.044,868,702
27 Feb 202422.1922.5621.5722.4622.465,812,148
26 Feb 202422.4023.2221.7822.6322.635,366,188
23 Feb 202421.2622.4920.9122.3922.394,449,910
22 Feb 202420.9021.4720.4521.4421.442,367,023
21 Feb 202419.9921.2219.8620.8020.802,991,904
20 Feb 202420.7820.7819.5920.3020.303,193,433
19 Feb 202421.0421.4720.2320.6020.604,144,625
08 Feb 202418.7620.5918.7620.5920.592,722,426
07 Feb 202418.1319.5617.9518.7218.722,616,733
06 Feb 202417.3118.7516.2218.1318.134,181,341
05 Feb 202418.1818.5016.6617.4017.403,570,689
02 Feb 202419.2319.6017.6018.1418.142,860,574
01 Feb 202419.3019.7718.7619.3319.332,064,398
31 Jan 202420.4620.5719.3819.4919.492,232,307
30 Jan 202421.0621.1320.3520.4520.452,695,084
29 Jan 202422.1022.3020.9821.1421.142,114,630
26 Jan 202422.7022.7821.8121.9621.961,818,030
25 Jan 202422.3422.7521.8022.6422.642,422,124
24 Jan 202422.5722.6821.3022.2622.261,864,083
23 Jan 202422.5922.6121.7922.3222.321,566,300
22 Jan 202424.0924.4222.3922.6022.602,795,286
19 Jan 202424.7525.1323.9224.2024.201,181,800
18 Jan 202424.7524.8023.8024.4824.481,594,480
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...