Qu Mei Home Furnishings Group Co.,Ltd (SHA:603818)
China · Delayed Price · Currency is CNY 3.430
+0.160 (4.89%)
Aug 3, 2026, 3:00 PM CST
SHA:603818 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 3.15 | 3.36 | 3.15 | 3.27 | 3.27 | 2.51% | 26,399,453 |
| Jul 30, 2026 | 3.22 | 3.26 | 3.14 | 3.19 | 3.19 | -0.93% | 22,917,300 |
| Jul 29, 2026 | 3.22 | 3.28 | 3.15 | 3.22 | 3.22 | 0.31% | 20,408,500 |
| Jul 28, 2026 | 3.24 | 3.37 | 3.20 | 3.21 | 3.21 | -1.23% | 24,375,400 |
| Jul 27, 2026 | 3.14 | 3.30 | 3.05 | 3.25 | 3.25 | 5.18% | 26,195,600 |
| Jul 24, 2026 | 3.14 | 3.23 | 3.05 | 3.09 | 3.09 | -2.52% | 21,413,200 |
| Jul 23, 2026 | 2.99 | 3.22 | 2.94 | 3.17 | 3.17 | 4.97% | 28,639,500 |
| Jul 22, 2026 | 2.73 | 3.02 | 2.72 | 3.02 | 3.02 | 8.63% | 37,856,940 |
| Jul 21, 2026 | 2.93 | 3.00 | 2.66 | 2.78 | 2.78 | -6.08% | 42,772,600 |
| Jul 20, 2026 | 3.16 | 3.21 | 2.88 | 2.96 | 2.96 | -6.33% | 40,443,701 |
| Jul 17, 2026 | 3.36 | 3.36 | 3.14 | 3.16 | 3.16 | -5.11% | 40,745,200 |
| Jul 16, 2026 | 3.28 | 3.45 | 3.24 | 3.33 | 3.33 | - | 28,259,400 |
| Jul 15, 2026 | 3.15 | 3.35 | 3.12 | 3.33 | 3.33 | 4.72% | 31,138,900 |
| Jul 14, 2026 | 3.21 | 3.23 | 3.11 | 3.18 | 3.18 | -2.15% | 27,597,900 |
| Jul 13, 2026 | 3.45 | 3.50 | 3.18 | 3.25 | 3.25 | -5.80% | 33,643,122 |
| Jul 10, 2026 | 3.33 | 3.58 | 3.33 | 3.45 | 3.45 | 2.99% | 43,342,400 |
| Jul 9, 2026 | 3.23 | 3.37 | 3.12 | 3.35 | 3.35 | 2.13% | 32,735,100 |
| Jul 8, 2026 | 3.17 | 3.31 | 3.13 | 3.28 | 3.28 | 2.82% | 36,230,200 |
| Jul 7, 2026 | 3.15 | 3.25 | 3.10 | 3.19 | 3.19 | 1.27% | 27,746,800 |
| Jul 6, 2026 | 3.25 | 3.32 | 3.13 | 3.15 | 3.15 | -1.25% | 37,687,700 |
| Jul 3, 2026 | 3.30 | 3.59 | 3.18 | 3.19 | 3.19 | -6.18% | 80,963,100 |
| Jul 2, 2026 | 3.08 | 3.40 | 3.05 | 3.40 | 3.40 | 10.03% | 79,944,898 |
| Jul 1, 2026 | 2.97 | 3.15 | 2.95 | 3.09 | 3.09 | 4.04% | 40,372,077 |
| Jun 30, 2026 | 2.87 | 3.00 | 2.86 | 2.97 | 2.97 | 2.41% | 20,947,900 |
| Jun 29, 2026 | 2.87 | 2.93 | 2.78 | 2.90 | 2.90 | -0.68% | 20,048,882 |
| Jun 26, 2026 | 3.03 | 3.04 | 2.80 | 2.92 | 2.92 | -1.68% | 31,313,300 |
| Jun 25, 2026 | 2.92 | 3.01 | 2.90 | 2.97 | 2.97 | - | 21,161,095 |
| Jun 24, 2026 | 2.97 | 3.02 | 2.92 | 2.97 | 2.97 | - | 24,291,897 |
| Jun 23, 2026 | 3.04 | 3.16 | 2.96 | 2.97 | 2.97 | -1.98% | 35,126,749 |
| Jun 22, 2026 | 2.97 | 3.15 | 2.90 | 3.03 | 3.03 | 2.71% | 36,846,099 |
| Jun 18, 2026 | 2.79 | 3.07 | 2.72 | 2.95 | 2.95 | 5.73% | 38,396,290 |
| Jun 17, 2026 | 2.87 | 2.88 | 2.78 | 2.79 | 2.79 | -2.79% | 12,913,400 |
| Jun 16, 2026 | 2.94 | 2.95 | 2.82 | 2.87 | 2.87 | -2.38% | 13,911,070 |
| Jun 15, 2026 | 3.01 | 3.08 | 2.92 | 2.94 | 2.94 | -2.33% | 14,369,700 |
| Jun 12, 2026 | 2.96 | 3.02 | 2.88 | 3.01 | 3.01 | 3.44% | 14,039,100 |
| Jun 11, 2026 | 2.93 | 2.96 | 2.87 | 2.91 | 2.91 | -1.02% | 10,852,500 |
| Jun 10, 2026 | 2.97 | 3.02 | 2.88 | 2.94 | 2.94 | -2.00% | 12,803,900 |
| Jun 9, 2026 | 3.00 | 3.06 | 2.93 | 3.00 | 3.00 | 0.33% | 16,028,400 |
| Jun 8, 2026 | 3.02 | 3.12 | 2.90 | 2.99 | 2.99 | -3.86% | 17,501,800 |
| Jun 5, 2026 | 3.09 | 3.15 | 3.00 | 3.11 | 3.11 | -0.32% | 18,126,500 |
| Jun 4, 2026 | 3.13 | 3.15 | 3.00 | 3.12 | 3.12 | -1.27% | 21,674,040 |
| Jun 3, 2026 | 3.17 | 3.19 | 3.07 | 3.16 | 3.16 | -0.63% | 22,049,000 |
| Jun 2, 2026 | 3.32 | 3.36 | 3.15 | 3.18 | 3.18 | -4.22% | 20,515,500 |
| Jun 1, 2026 | 3.16 | 3.38 | 3.11 | 3.32 | 3.32 | 5.40% | 23,245,490 |
| May 29, 2026 | 3.22 | 3.27 | 3.11 | 3.15 | 3.15 | -1.87% | 20,414,890 |
| May 28, 2026 | 3.18 | 3.27 | 3.14 | 3.21 | 3.21 | 0.63% | 18,402,500 |
| May 27, 2026 | 3.35 | 3.36 | 3.14 | 3.19 | 3.19 | -4.78% | 23,090,600 |
| May 26, 2026 | 3.50 | 3.52 | 3.30 | 3.35 | 3.35 | -4.01% | 16,986,800 |
| May 25, 2026 | 3.58 | 3.62 | 3.46 | 3.49 | 3.49 | -1.97% | 13,454,700 |
| May 22, 2026 | 3.52 | 3.59 | 3.45 | 3.56 | 3.56 | 1.71% | 11,999,600 |