QuantumCTek Co., Ltd. (SHA:688027)
China · Delayed Price · Currency is CNY 271.10
-2.20 (-0.80%)
Aug 7, 2025, 3:00 PM CST
QuantumCTek Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 272.80 | 274.25 | 269.87 | 271.10 | 271.10 | -0.80% | 706,117 |
| Aug 6, 2025 | 271.80 | 274.29 | 270.78 | 273.30 | 273.30 | 0.22% | 688,413 |
| Aug 5, 2025 | 270.75 | 274.98 | 269.99 | 272.71 | 272.71 | 0.72% | 716,709 |
| Aug 4, 2025 | 266.12 | 271.20 | 266.00 | 270.75 | 270.75 | 0.65% | 782,849 |
| Aug 1, 2025 | 274.08 | 275.30 | 265.50 | 269.00 | 269.00 | -1.85% | 1,373,039 |
| Jul 31, 2025 | 275.88 | 282.30 | 273.59 | 274.07 | 274.07 | -0.15% | 1,289,005 |
| Jul 30, 2025 | 283.59 | 283.60 | 273.70 | 274.49 | 274.49 | -2.69% | 1,528,695 |
| Jul 29, 2025 | 271.01 | 287.55 | 270.18 | 282.09 | 282.09 | 3.72% | 2,992,458 |
| Jul 28, 2025 | 274.49 | 275.21 | 271.71 | 271.97 | 271.97 | -0.89% | 934,973 |
| Jul 25, 2025 | 271.29 | 274.65 | 270.18 | 274.42 | 274.42 | 1.09% | 1,114,701 |
| Jul 24, 2025 | 268.80 | 272.49 | 267.09 | 271.46 | 271.46 | 0.83% | 1,199,085 |
| Jul 23, 2025 | 267.40 | 272.44 | 265.24 | 269.22 | 269.22 | 0.68% | 1,310,580 |
| Jul 22, 2025 | 269.49 | 269.99 | 266.88 | 267.40 | 267.40 | -0.78% | 807,180 |
| Jul 21, 2025 | 269.83 | 271.01 | 268.25 | 269.50 | 269.50 | -0.49% | 759,959 |
| Jul 18, 2025 | 271.18 | 271.66 | 269.59 | 270.83 | 270.83 | -0.09% | 658,709 |
| Jul 17, 2025 | 271.00 | 272.98 | 268.38 | 271.08 | 271.08 | 0.03% | 881,320 |
| Jul 16, 2025 | 268.13 | 272.44 | 266.00 | 271.00 | 271.00 | 1.03% | 1,081,655 |
| Jul 15, 2025 | 266.15 | 268.95 | 263.36 | 268.24 | 268.24 | 0.67% | 936,179 |
| Jul 14, 2025 | 266.00 | 268.50 | 263.20 | 266.45 | 266.45 | 0.03% | 859,225 |
| Jul 11, 2025 | 268.98 | 268.98 | 265.20 | 266.36 | 266.36 | -0.98% | 1,127,821 |
| Jul 10, 2025 | 266.70 | 269.34 | 262.62 | 268.99 | 268.99 | 0.33% | 1,547,351 |
| Jul 9, 2025 | 271.78 | 272.47 | 267.52 | 268.10 | 268.10 | -1.31% | 633,135 |
| Jul 8, 2025 | 268.59 | 272.00 | 267.51 | 271.65 | 271.65 | 1.14% | 683,317 |
| Jul 7, 2025 | 269.00 | 270.85 | 267.24 | 268.59 | 268.59 | -0.91% | 549,541 |
| Jul 4, 2025 | 272.00 | 274.00 | 269.20 | 271.06 | 271.06 | -0.30% | 646,148 |
| Jul 3, 2025 | 271.99 | 275.58 | 270.01 | 271.88 | 271.88 | 0.25% | 604,973 |
| Jul 2, 2025 | 276.99 | 276.99 | 271.00 | 271.20 | 271.20 | -2.27% | 954,213 |
| Jul 1, 2025 | 274.50 | 280.58 | 269.80 | 277.50 | 277.50 | 0.91% | 1,266,157 |
| Jun 30, 2025 | 274.00 | 277.57 | 274.00 | 275.01 | 275.01 | 0.48% | 688,259 |
| Jun 27, 2025 | 277.50 | 278.21 | 273.53 | 273.70 | 273.70 | -1.14% | 900,770 |
| Jun 26, 2025 | 278.96 | 281.60 | 276.00 | 276.87 | 276.87 | -0.90% | 958,418 |
| Jun 25, 2025 | 273.00 | 280.70 | 272.91 | 279.38 | 279.38 | 2.26% | 1,326,632 |
| Jun 24, 2025 | 271.73 | 278.00 | 271.73 | 273.20 | 273.20 | -0.09% | 1,108,807 |
| Jun 23, 2025 | 266.00 | 273.83 | 265.43 | 273.45 | 273.45 | 2.27% | 1,103,416 |
| Jun 20, 2025 | 272.00 | 273.18 | 266.60 | 267.39 | 267.39 | -1.69% | 1,120,008 |
| Jun 19, 2025 | 281.06 | 282.80 | 271.50 | 272.00 | 272.00 | -3.65% | 1,457,755 |
| Jun 18, 2025 | 283.93 | 286.50 | 279.51 | 282.30 | 282.30 | -1.31% | 1,173,112 |
| Jun 17, 2025 | 282.99 | 287.90 | 278.20 | 286.05 | 286.05 | 2.78% | 2,408,861 |
| Jun 16, 2025 | 275.62 | 281.10 | 272.10 | 278.32 | 278.32 | 0.48% | 1,483,190 |
| Jun 13, 2025 | 272.69 | 277.00 | 266.66 | 277.00 | 277.00 | -0.09% | 2,672,356 |
| Jun 12, 2025 | 277.26 | 285.00 | 274.57 | 277.26 | 277.26 | 2.02% | 2,688,150 |
| Jun 11, 2025 | 277.50 | 279.19 | 271.10 | 271.78 | 271.78 | -2.10% | 1,229,167 |
| Jun 10, 2025 | 274.92 | 278.50 | 266.00 | 277.60 | 277.60 | 0.58% | 2,024,557 |
| Jun 9, 2025 | 272.39 | 276.57 | 269.02 | 276.00 | 276.00 | 1.22% | 1,388,267 |
| Jun 6, 2025 | 265.01 | 274.28 | 264.71 | 272.66 | 272.66 | 2.45% | 1,744,318 |
| Jun 5, 2025 | 261.10 | 267.00 | 260.70 | 266.15 | 266.15 | 1.39% | 1,383,779 |
| Jun 4, 2025 | 263.68 | 263.78 | 257.34 | 262.51 | 262.51 | - | 1,300,685 |
| Jun 3, 2025 | 259.90 | 268.80 | 256.00 | 262.50 | 262.50 | 1.40% | 2,233,909 |
| May 30, 2025 | 250.03 | 260.00 | 249.48 | 258.87 | 258.87 | 2.74% | 2,087,026 |
| May 29, 2025 | 249.02 | 254.88 | 248.60 | 251.96 | 251.96 | 0.80% | 1,041,553 |