Qu Mei Home Furnishings Group Co.,Ltd (SHA:603818)
China · Delayed Price · Currency is CNY 3.470
-0.170 (-4.67%)
Oct 30, 2026, 3:00 PM CST
SHA:603818 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 3.48 | 3.66 | 3.43 | 3.47 | 3.47 | -4.67% | 34,502,700 |
| Oct 29, 2026 | 3.78 | 3.85 | 3.64 | 3.64 | 3.64 | -4.71% | 19,744,400 |
| Oct 28, 2026 | 3.78 | 3.87 | 3.69 | 3.82 | 3.82 | -1.29% | 29,011,900 |
| Oct 27, 2026 | 4.17 | 4.26 | 3.87 | 3.87 | 3.87 | -6.97% | 37,815,400 |
| Oct 26, 2026 | 4.10 | 4.22 | 4.03 | 4.16 | 4.16 | 0.73% | 24,828,200 |
| Oct 23, 2026 | 4.07 | 4.18 | 3.75 | 4.13 | 4.13 | -0.96% | 51,957,199 |
| Oct 22, 2026 | 4.61 | 4.62 | 4.17 | 4.17 | 4.17 | -9.94% | 55,684,500 |
| Oct 21, 2026 | 4.73 | 4.78 | 4.58 | 4.63 | 4.63 | -1.28% | 41,547,399 |
| Oct 20, 2026 | 4.68 | 4.85 | 4.60 | 4.69 | 4.69 | - | 48,931,847 |
| Oct 19, 2026 | 4.39 | 4.73 | 4.34 | 4.69 | 4.69 | 6.83% | 65,983,039 |
| Oct 16, 2026 | 4.28 | 4.63 | 4.27 | 4.39 | 4.39 | 4.28% | 80,088,000 |
| Oct 15, 2026 | 4.22 | 4.33 | 4.06 | 4.21 | 4.21 | -2.55% | 40,759,600 |
| Oct 14, 2026 | 4.33 | 4.44 | 4.27 | 4.32 | 4.32 | -0.46% | 26,818,300 |
| Oct 13, 2026 | 4.22 | 4.38 | 4.12 | 4.34 | 4.34 | 1.88% | 31,419,300 |
| Oct 12, 2026 | 4.25 | 4.38 | 4.17 | 4.26 | 4.26 | -0.70% | 36,019,600 |
| Oct 9, 2026 | 4.11 | 4.38 | 4.06 | 4.29 | 4.29 | 5.93% | 55,240,380 |
| Oct 8, 2026 | 4.06 | 4.14 | 4.00 | 4.05 | 4.05 | - | 21,975,780 |
| Sep 30, 2026 | 4.01 | 4.11 | 4.01 | 4.05 | 4.05 | 1.25% | 21,716,800 |
| Sep 29, 2026 | 4.03 | 4.06 | 3.93 | 4.00 | 4.00 | 1.27% | 23,772,800 |
| Sep 28, 2026 | 3.89 | 3.99 | 3.83 | 3.95 | 3.95 | 1.80% | 29,716,100 |
| Sep 24, 2026 | 3.80 | 3.89 | 3.75 | 3.88 | 3.88 | 1.57% | 25,448,600 |
| Sep 23, 2026 | 3.96 | 3.98 | 3.81 | 3.82 | 3.82 | -4.02% | 31,714,200 |
| Sep 22, 2026 | 4.11 | 4.17 | 3.95 | 3.98 | 3.98 | -1.24% | 36,474,050 |
| Sep 21, 2026 | 4.10 | 4.24 | 3.95 | 4.03 | 4.03 | -1.71% | 56,665,000 |
| Sep 18, 2026 | 3.84 | 4.15 | 3.84 | 4.10 | 4.10 | 7.05% | 41,166,900 |
| Sep 17, 2026 | 3.72 | 3.85 | 3.60 | 3.83 | 3.83 | 3.51% | 32,611,600 |
| Sep 16, 2026 | 3.52 | 3.71 | 3.52 | 3.70 | 3.70 | 5.41% | 37,400,300 |
| Sep 15, 2026 | 3.63 | 3.68 | 3.51 | 3.51 | 3.51 | -3.31% | 29,231,399 |
| Sep 14, 2026 | 3.44 | 3.69 | 3.43 | 3.63 | 3.63 | 3.71% | 23,884,199 |
| Sep 11, 2026 | 3.63 | 3.65 | 3.35 | 3.50 | 3.50 | -4.37% | 27,566,226 |
| Sep 10, 2026 | 3.75 | 3.75 | 3.63 | 3.66 | 3.66 | -2.14% | 14,664,400 |
| Sep 9, 2026 | 3.67 | 3.78 | 3.66 | 3.74 | 3.74 | 1.91% | 19,073,800 |
| Sep 8, 2026 | 3.72 | 3.75 | 3.66 | 3.67 | 3.67 | -0.27% | 19,543,600 |
| Sep 7, 2026 | 3.80 | 3.85 | 3.55 | 3.68 | 3.68 | -3.41% | 36,059,700 |
| Sep 4, 2026 | 3.95 | 3.98 | 3.78 | 3.81 | 3.81 | -2.56% | 23,780,000 |
| Sep 3, 2026 | 3.95 | 4.10 | 3.91 | 3.91 | 3.91 | -1.26% | 21,487,800 |
| Sep 2, 2026 | 3.85 | 3.99 | 3.72 | 3.96 | 3.96 | 1.80% | 34,885,926 |
| Sep 1, 2026 | 3.96 | 4.02 | 3.88 | 3.89 | 3.89 | -1.27% | 18,603,900 |
| Aug 31, 2026 | 3.91 | 4.09 | 3.86 | 3.94 | 3.94 | - | 27,344,700 |
| Aug 28, 2026 | 4.00 | 4.06 | 3.93 | 3.94 | 3.94 | -0.51% | 31,404,600 |
| Aug 27, 2026 | 3.79 | 4.13 | 3.74 | 3.96 | 3.96 | 4.49% | 58,517,900 |
| Aug 26, 2026 | 3.72 | 3.79 | 3.69 | 3.79 | 3.79 | 2.16% | 18,549,100 |
| Aug 25, 2026 | 3.68 | 3.76 | 3.68 | 3.71 | 3.71 | -0.54% | 12,282,900 |
| Aug 24, 2026 | 3.80 | 3.81 | 3.70 | 3.73 | 3.73 | -1.58% | 19,603,900 |
| Aug 21, 2026 | 3.75 | 3.81 | 3.65 | 3.79 | 3.79 | 0.53% | 22,510,700 |
| Aug 20, 2026 | 3.51 | 3.84 | 3.51 | 3.77 | 3.77 | 4.72% | 33,977,800 |
| Aug 19, 2026 | 3.71 | 3.85 | 3.58 | 3.60 | 3.60 | -2.96% | 27,066,800 |
| Aug 18, 2026 | 3.65 | 3.75 | 3.65 | 3.71 | 3.71 | 0.54% | 17,147,100 |
| Aug 17, 2026 | 3.62 | 3.69 | 3.57 | 3.69 | 3.69 | 1.93% | 14,811,617 |
| Aug 14, 2026 | 3.56 | 3.64 | 3.54 | 3.62 | 3.62 | 1.69% | 17,860,100 |