Qu Mei Home Furnishings Group Co.,Ltd (SHA:603818)
China · Delayed Price · Currency is CNY 3.980
-0.050 (-1.24%)
Sep 22, 2026, 3:00 PM CST
SHA:603818 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 13, 2026 | 3.61 | 3.64 | 3.55 | 3.56 | 3.56 | -0.84% | 16,897,700 |
| Aug 12, 2026 | 3.58 | 3.63 | 3.52 | 3.59 | 3.59 | -0.28% | 20,679,500 |
| Aug 11, 2026 | 3.65 | 3.66 | 3.57 | 3.60 | 3.60 | -1.91% | 18,358,450 |
| Aug 10, 2026 | 3.57 | 3.73 | 3.53 | 3.67 | 3.67 | 3.09% | 32,535,700 |
| Aug 7, 2026 | 3.48 | 3.60 | 3.42 | 3.56 | 3.56 | 1.14% | 23,448,300 |
| Aug 6, 2026 | 3.42 | 3.55 | 3.38 | 3.52 | 3.52 | 2.92% | 23,108,400 |
| Aug 5, 2026 | 3.45 | 3.45 | 3.37 | 3.42 | 3.42 | - | 13,633,200 |
| Aug 4, 2026 | 3.47 | 3.55 | 3.39 | 3.42 | 3.42 | -0.29% | 22,653,601 |
| Aug 3, 2026 | 3.30 | 3.43 | 3.27 | 3.43 | 3.43 | 4.89% | 29,964,600 |
| 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 |