Qu Mei Home Furnishings Group Co.,Ltd (SHA:603818)
China · Delayed Price · Currency is CNY 3.500
-0.190 (-5.15%)
May 21, 2026, 3:00 PM CST
SHA:603818 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 3.66 | 3.71 | 3.50 | 3.50 | - | -5.15% | 11,305,500 |
| 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 |
| Apr 27, 2026 | 3.40 | 3.49 | 3.32 | 3.46 | 3.46 | 1.76% | 17,859,800 |
| Apr 24, 2026 | 3.34 | 3.42 | 3.33 | 3.40 | 3.40 | 0.59% | 11,550,500 |
| Apr 23, 2026 | 3.36 | 3.38 | 3.30 | 3.38 | 3.38 | 0.90% | 11,104,100 |
| Apr 22, 2026 | 3.36 | 3.40 | 3.34 | 3.35 | 3.35 | -1.47% | 9,697,400 |
| Apr 21, 2026 | 3.39 | 3.46 | 3.36 | 3.40 | 3.40 | - | 14,888,233 |
| Apr 20, 2026 | 3.39 | 3.45 | 3.31 | 3.40 | 3.40 | 1.19% | 14,239,100 |
| Apr 17, 2026 | 3.45 | 3.45 | 3.34 | 3.36 | 3.36 | -2.33% | 13,048,300 |
| Apr 16, 2026 | 3.40 | 3.46 | 3.36 | 3.44 | 3.44 | 1.47% | 10,782,500 |
| Apr 15, 2026 | 3.45 | 3.45 | 3.36 | 3.39 | 3.39 | -1.45% | 9,616,600 |
| Apr 14, 2026 | 3.45 | 3.45 | 3.35 | 3.44 | 3.44 | 0.29% | 11,641,900 |
| Apr 13, 2026 | 3.47 | 3.47 | 3.40 | 3.43 | 3.43 | -0.87% | 10,551,084 |
| Apr 10, 2026 | 3.41 | 3.48 | 3.39 | 3.46 | 3.46 | 2.37% | 11,511,900 |
| Apr 9, 2026 | 3.47 | 3.50 | 3.38 | 3.38 | 3.38 | -2.87% | 12,777,300 |
| Apr 8, 2026 | 3.50 | 3.51 | 3.43 | 3.48 | 3.48 | 1.46% | 12,287,800 |
| Apr 7, 2026 | 3.25 | 3.45 | 3.25 | 3.43 | 3.43 | 3.63% | 15,490,784 |
| Apr 3, 2026 | 3.50 | 3.51 | 3.31 | 3.31 | 3.31 | -5.16% | 14,397,300 |
| Apr 2, 2026 | 3.59 | 3.59 | 3.46 | 3.49 | 3.49 | -2.51% | 10,749,253 |
| Apr 1, 2026 | 3.60 | 3.63 | 3.53 | 3.58 | 3.58 | 0.85% | 12,281,800 |
| Mar 31, 2026 | 3.62 | 3.68 | 3.53 | 3.55 | 3.55 | -1.93% | 11,567,200 |
| Mar 30, 2026 | 3.52 | 3.63 | 3.49 | 3.62 | 3.62 | 0.84% | 13,146,400 |
| Mar 27, 2026 | 3.48 | 3.60 | 3.46 | 3.59 | 3.59 | 1.99% | 10,079,600 |
| Mar 26, 2026 | 3.57 | 3.64 | 3.50 | 3.52 | 3.52 | -1.40% | 12,725,900 |
| Mar 25, 2026 | 3.52 | 3.59 | 3.45 | 3.57 | 3.57 | 1.42% | 11,857,000 |
| Mar 24, 2026 | 3.45 | 3.52 | 3.31 | 3.52 | 3.52 | 7.32% | 17,962,708 |
| Mar 23, 2026 | 3.50 | 3.54 | 3.23 | 3.28 | 3.28 | -7.87% | 20,638,700 |
| Mar 20, 2026 | 3.71 | 3.74 | 3.55 | 3.56 | 3.56 | -3.78% | 12,940,200 |
| Mar 19, 2026 | 3.80 | 3.82 | 3.68 | 3.70 | 3.70 | -2.89% | 12,645,600 |
| Mar 18, 2026 | 3.79 | 3.82 | 3.74 | 3.81 | 3.81 | 0.53% | 10,105,900 |
| Mar 17, 2026 | 3.86 | 3.91 | 3.77 | 3.79 | 3.79 | -1.56% | 12,820,400 |
| Mar 16, 2026 | 3.79 | 3.91 | 3.79 | 3.85 | 3.85 | 0.52% | 14,882,000 |
| Mar 13, 2026 | 3.81 | 3.90 | 3.78 | 3.83 | 3.83 | 0.26% | 10,023,700 |
| Mar 12, 2026 | 3.86 | 3.89 | 3.80 | 3.82 | 3.82 | -1.04% | 9,955,700 |
| Mar 11, 2026 | 3.95 | 3.95 | 3.83 | 3.86 | 3.86 | -0.77% | 9,153,500 |
| Mar 10, 2026 | 3.84 | 3.90 | 3.80 | 3.89 | 3.89 | 2.91% | 10,223,200 |
| Mar 9, 2026 | 3.86 | 3.86 | 3.73 | 3.78 | 3.78 | -1.82% | 14,628,200 |