Qu Mei Home Furnishings Group Co.,Ltd (SHA:603818)
China · Delayed Price · Currency is CNY 3.450
+0.100 (2.99%)
Jul 10, 2026, 3:00 PM CST
SHA:603818 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 21, 2026 | 3.66 | 3.71 | 3.48 | 3.50 | 3.50 | -5.15% | 13,704,000 |
| May 20, 2026 | 3.71 | 3.71 | 3.63 | 3.69 | 3.69 | -0.54% | 17,564,300 |
| May 19, 2026 | 3.73 | 3.83 | 3.64 | 3.71 | 3.71 | 0.54% | 14,028,400 |
| May 18, 2026 | 3.77 | 3.78 | 3.60 | 3.69 | 3.69 | -2.38% | 22,712,500 |
| May 15, 2026 | 3.77 | 3.81 | 3.73 | 3.78 | 3.78 | - | 17,148,900 |
| May 14, 2026 | 3.80 | 3.83 | 3.74 | 3.78 | 3.78 | -0.26% | 13,669,445 |
| May 13, 2026 | 3.82 | 3.84 | 3.77 | 3.79 | 3.79 | - | 12,577,500 |
| May 12, 2026 | 3.88 | 3.89 | 3.76 | 3.79 | 3.79 | -1.81% | 16,254,263 |
| May 11, 2026 | 3.82 | 3.89 | 3.80 | 3.86 | 3.86 | 1.05% | 16,991,800 |
| May 8, 2026 | 3.78 | 3.86 | 3.74 | 3.82 | 3.82 | 2.14% | 19,480,200 |
| May 7, 2026 | 3.77 | 3.80 | 3.72 | 3.74 | 3.74 | -0.27% | 21,755,384 |
| May 6, 2026 | 3.73 | 3.81 | 3.72 | 3.75 | 3.75 | 1.35% | 22,241,545 |
| Apr 30, 2026 | 3.59 | 3.75 | 3.57 | 3.70 | 3.70 | 4.82% | 27,457,045 |
| Apr 29, 2026 | 3.45 | 3.58 | 3.45 | 3.53 | 3.53 | 1.44% | 13,194,100 |
| Apr 28, 2026 | 3.46 | 3.53 | 3.41 | 3.48 | 3.48 | 0.58% | 13,780,300 |