Chongqing Qianli Technology Co., Ltd. (SHA:601777)
China
· Delayed Price · Currency is CNY 12.42
-0.73 (-5.55%)
Sep 29, 2025, 3:00 PM CST
SHA:601777 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 13.10 | 13.68 | 12.99 | 13.15 | 13.15 | 1.23% | 88,891,294 |
| Sep 25, 2025 | 13.56 | 13.86 | 12.67 | 12.99 | 12.99 | -1.29% | 116,631,863 |
| Sep 24, 2025 | 12.50 | 13.45 | 12.30 | 13.16 | 13.16 | 5.11% | 91,952,789 |
| Sep 23, 2025 | 12.33 | 12.74 | 12.21 | 12.52 | 12.52 | 1.54% | 90,522,698 |
| Sep 22, 2025 | 11.49 | 12.40 | 11.45 | 12.33 | 12.33 | 7.31% | 152,251,836 |
| Sep 19, 2025 | 13.10 | 13.18 | 11.49 | 11.49 | 11.49 | -10.02% | 162,548,077 |
| Sep 18, 2025 | 11.89 | 13.07 | 11.89 | 12.77 | 12.77 | 7.49% | 135,314,120 |
| Sep 17, 2025 | 11.60 | 12.05 | 11.45 | 11.88 | 11.88 | 2.59% | 56,568,454 |
| Sep 16, 2025 | 11.46 | 11.62 | 11.25 | 11.58 | 11.58 | 1.14% | 42,257,361 |
| Sep 15, 2025 | 11.33 | 11.99 | 11.33 | 11.45 | 11.45 | 1.51% | 72,724,892 |
| Sep 12, 2025 | 11.34 | 11.44 | 11.22 | 11.28 | 11.28 | -0.27% | 33,537,508 |
| Sep 11, 2025 | 11.18 | 11.33 | 11.05 | 11.31 | 11.31 | 1.16% | 41,825,600 |
| Sep 10, 2025 | 11.16 | 11.53 | 11.13 | 11.18 | 11.18 | 0.36% | 42,678,131 |
| Sep 9, 2025 | 11.30 | 11.38 | 11.12 | 11.14 | 11.14 | -1.76% | 34,652,346 |
| Sep 8, 2025 | 11.55 | 11.68 | 11.10 | 11.34 | 11.34 | -0.35% | 47,679,300 |
| Sep 5, 2025 | 11.20 | 11.45 | 10.95 | 11.38 | 11.38 | 1.61% | 48,221,442 |
| Sep 4, 2025 | 11.75 | 11.77 | 10.97 | 11.20 | 11.20 | -3.53% | 71,798,861 |
| Sep 3, 2025 | 11.92 | 12.10 | 11.45 | 11.61 | 11.61 | -1.36% | 55,326,014 |
| Sep 2, 2025 | 12.13 | 12.18 | 11.63 | 11.77 | 11.77 | -2.73% | 70,856,320 |
| Sep 1, 2025 | 11.82 | 12.33 | 11.82 | 12.10 | 12.10 | 2.37% | 75,552,330 |
| Aug 29, 2025 | 11.57 | 12.10 | 11.42 | 11.82 | 11.82 | 2.16% | 73,704,783 |
| Aug 28, 2025 | 10.95 | 11.58 | 10.83 | 11.57 | 11.57 | 5.86% | 81,246,417 |
| Aug 27, 2025 | 10.90 | 11.44 | 10.83 | 10.93 | 10.93 | 0.92% | 93,014,588 |
| Aug 26, 2025 | 10.70 | 10.97 | 10.56 | 10.83 | 10.83 | 1.79% | 61,504,938 |
| Aug 25, 2025 | 10.80 | 10.98 | 10.50 | 10.64 | 10.64 | -2.65% | 107,259,558 |
| Aug 22, 2025 | 10.83 | 11.03 | 10.75 | 10.93 | 10.93 | 0.64% | 49,759,021 |
| Aug 21, 2025 | 11.24 | 11.29 | 10.76 | 10.86 | 10.86 | -3.38% | 68,630,752 |
| Aug 20, 2025 | 11.00 | 11.37 | 10.75 | 11.24 | 11.24 | 3.12% | 63,984,822 |
| Aug 19, 2025 | 10.79 | 10.96 | 10.61 | 10.90 | 10.90 | 1.02% | 57,061,715 |
| Aug 18, 2025 | 10.25 | 10.96 | 10.25 | 10.79 | 10.79 | 6.20% | 74,616,954 |
| Aug 15, 2025 | 9.84 | 10.23 | 9.72 | 10.16 | 10.16 | 3.25% | 59,655,717 |
| Aug 14, 2025 | 10.08 | 10.22 | 9.80 | 9.84 | 9.84 | -2.48% | 70,342,639 |
| Aug 13, 2025 | 9.76 | 10.18 | 9.66 | 10.09 | 10.09 | 3.49% | 59,045,811 |
| Aug 12, 2025 | 9.63 | 9.82 | 9.51 | 9.75 | 9.75 | 1.25% | 56,803,135 |
| Aug 11, 2025 | 9.25 | 9.70 | 9.18 | 9.63 | 9.63 | 4.45% | 75,041,220 |
| Aug 8, 2025 | 9.09 | 9.37 | 8.90 | 9.22 | 9.22 | 1.43% | 64,235,080 |
| Aug 7, 2025 | 8.76 | 9.16 | 8.75 | 9.09 | 9.09 | 3.77% | 75,471,746 |
| Aug 6, 2025 | 8.65 | 8.77 | 8.56 | 8.76 | 8.76 | 1.27% | 46,222,699 |
| Aug 5, 2025 | 8.40 | 8.89 | 8.36 | 8.65 | 8.65 | 3.10% | 82,605,992 |
| Aug 4, 2025 | 8.30 | 8.39 | 8.18 | 8.39 | 8.39 | 0.84% | 28,139,856 |
| Aug 1, 2025 | 8.22 | 8.55 | 8.20 | 8.32 | 8.32 | 1.22% | 35,949,491 |
| Jul 31, 2025 | 8.27 | 8.32 | 8.15 | 8.22 | 8.22 | -0.96% | 31,615,210 |
| Jul 30, 2025 | 8.31 | 8.42 | 8.25 | 8.30 | 8.30 | -0.36% | 27,086,309 |
| Jul 29, 2025 | 8.53 | 8.55 | 8.27 | 8.33 | 8.33 | -2.34% | 38,576,183 |
| Jul 28, 2025 | 8.56 | 8.68 | 8.48 | 8.53 | 8.53 | 0.59% | 33,024,327 |
| Jul 25, 2025 | 8.37 | 8.64 | 8.34 | 8.48 | 8.48 | 1.44% | 36,556,724 |
| Jul 24, 2025 | 8.42 | 8.49 | 8.32 | 8.36 | 8.36 | -0.83% | 30,862,736 |
| Jul 23, 2025 | 8.48 | 8.56 | 8.38 | 8.43 | 8.43 | - | 21,508,936 |
| Jul 22, 2025 | 8.65 | 8.65 | 8.41 | 8.43 | 8.43 | -2.43% | 29,739,776 |
| Jul 21, 2025 | 8.57 | 8.69 | 8.56 | 8.64 | 8.64 | 0.47% | 26,715,350 |