QuantumCTek Co., Ltd. (SHA:688027)
China · Delayed Price · Currency is CNY 517.01
+0.25 (0.05%)
At close: Dec 26, 2025
QuantumCTek Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2025 | 520.00 | 536.78 | 515.20 | 517.01 | 517.01 | 0.05% | 3,171,838 |
| Dec 25, 2025 | 510.00 | 519.66 | 509.00 | 516.76 | 516.76 | 0.68% | 2,077,135 |
| Dec 24, 2025 | 525.00 | 525.88 | 512.00 | 513.25 | 513.25 | -1.08% | 2,875,931 |
| Dec 23, 2025 | 520.02 | 544.98 | 515.56 | 518.87 | 518.87 | 2.94% | 5,128,811 |
| Dec 22, 2025 | 488.00 | 509.66 | 487.68 | 504.04 | 504.04 | 3.88% | 3,565,474 |
| Dec 19, 2025 | 485.00 | 496.03 | 478.30 | 485.20 | 485.20 | -1.78% | 3,688,526 |
| Dec 18, 2025 | 490.06 | 509.00 | 490.01 | 494.00 | 494.00 | -1.21% | 2,584,289 |
| Dec 17, 2025 | 475.20 | 505.00 | 475.20 | 500.06 | 500.06 | 4.86% | 3,874,029 |
| Dec 16, 2025 | 494.00 | 497.44 | 470.00 | 476.88 | 476.88 | -5.53% | 4,212,049 |
| Dec 15, 2025 | 505.00 | 525.53 | 492.00 | 504.80 | 504.80 | -1.62% | 3,962,355 |
| Dec 12, 2025 | 510.00 | 518.99 | 496.20 | 513.10 | 513.10 | -1.10% | 4,167,332 |
| Dec 11, 2025 | 489.89 | 524.60 | 486.70 | 518.83 | 518.83 | 6.08% | 5,811,888 |
| Dec 10, 2025 | 497.01 | 499.00 | 483.54 | 489.11 | 489.11 | -1.59% | 3,056,401 |
| Dec 9, 2025 | 501.10 | 516.98 | 495.87 | 497.00 | 497.00 | -1.71% | 4,501,505 |
| Dec 8, 2025 | 463.00 | 507.75 | 458.09 | 505.67 | 505.67 | 9.48% | 6,414,394 |
| Dec 5, 2025 | 452.88 | 475.50 | 448.50 | 461.88 | 461.88 | 4.05% | 5,628,824 |
| Dec 4, 2025 | 440.58 | 453.79 | 440.58 | 443.90 | 443.90 | 1.84% | 2,864,717 |
| Dec 3, 2025 | 444.55 | 449.88 | 434.00 | 435.90 | 435.90 | -1.74% | 2,234,660 |
| Dec 2, 2025 | 451.00 | 451.00 | 441.20 | 443.60 | 443.60 | -2.08% | 2,325,950 |
| Dec 1, 2025 | 453.88 | 457.88 | 446.00 | 453.00 | 453.00 | -1.07% | 2,846,265 |
| Nov 28, 2025 | 449.00 | 461.00 | 447.59 | 457.88 | 457.88 | 1.93% | 2,802,327 |
| Nov 27, 2025 | 453.00 | 468.88 | 446.66 | 449.23 | 449.23 | -1.46% | 3,285,048 |
| Nov 26, 2025 | 459.38 | 465.55 | 451.00 | 455.88 | 455.88 | -0.90% | 3,433,529 |
| Nov 25, 2025 | 448.88 | 461.88 | 441.90 | 460.00 | 460.00 | 5.03% | 5,431,355 |
| Nov 24, 2025 | 436.36 | 441.81 | 424.00 | 437.98 | 437.98 | 0.45% | 3,044,188 |
| Nov 21, 2025 | 443.50 | 449.68 | 430.33 | 436.00 | 436.00 | -4.60% | 4,095,061 |
| Nov 20, 2025 | 477.70 | 479.98 | 456.57 | 457.00 | 457.00 | -3.38% | 3,095,770 |
| Nov 19, 2025 | 477.88 | 485.99 | 466.04 | 473.00 | 473.00 | -1.35% | 3,222,746 |
| Nov 18, 2025 | 486.00 | 505.10 | 476.78 | 479.46 | 479.46 | -1.79% | 4,696,552 |
| Nov 17, 2025 | 476.72 | 490.38 | 472.50 | 488.18 | 488.18 | 2.26% | 4,220,134 |
| Nov 14, 2025 | 505.00 | 506.00 | 476.80 | 477.41 | 477.41 | -4.90% | 4,538,817 |
| Nov 13, 2025 | 499.00 | 505.96 | 498.02 | 502.00 | 502.00 | -0.10% | 3,245,553 |
| Nov 12, 2025 | 504.00 | 511.01 | 497.10 | 502.50 | 502.50 | -1.22% | 3,332,278 |
| Nov 11, 2025 | 520.13 | 527.68 | 506.23 | 508.71 | 508.71 | -2.55% | 3,532,867 |
| Nov 10, 2025 | 548.57 | 556.75 | 509.07 | 522.00 | 522.00 | -6.28% | 6,659,874 |
| Nov 7, 2025 | 557.00 | 563.63 | 545.80 | 557.00 | 557.00 | -1.28% | 3,646,909 |
| Nov 6, 2025 | 555.00 | 569.80 | 553.06 | 564.23 | 564.23 | 1.30% | 5,229,901 |
| Nov 5, 2025 | 560.00 | 575.00 | 540.58 | 556.98 | 556.98 | -4.46% | 7,972,133 |
| Nov 4, 2025 | 579.00 | 610.00 | 573.00 | 583.00 | 583.00 | -1.17% | 7,600,796 |
| Nov 3, 2025 | 579.80 | 612.00 | 551.01 | 589.89 | 589.89 | 1.74% | 8,556,267 |
| Oct 31, 2025 | 600.00 | 618.28 | 569.81 | 579.80 | 579.80 | -3.21% | 9,998,827 |
| Oct 30, 2025 | 512.00 | 613.20 | 510.00 | 599.00 | 599.00 | 17.22% | 12,278,360 |
| Oct 29, 2025 | 468.68 | 540.00 | 461.01 | 511.00 | 511.00 | 11.09% | 8,649,704 |
| Oct 28, 2025 | 447.00 | 472.00 | 445.00 | 460.00 | 460.00 | 2.13% | 6,227,037 |
| Oct 27, 2025 | 429.50 | 479.85 | 424.07 | 450.41 | 450.41 | 7.53% | 8,245,648 |
| Oct 24, 2025 | 434.00 | 434.79 | 401.00 | 418.87 | 418.87 | 1.07% | 6,591,297 |
| Oct 23, 2025 | 388.00 | 424.44 | 382.02 | 414.42 | 414.42 | 9.06% | 5,871,035 |
| Oct 22, 2025 | 379.00 | 386.00 | 377.00 | 380.00 | 380.00 | -0.73% | 2,406,165 |
| Oct 21, 2025 | 383.74 | 389.68 | 380.03 | 382.79 | 382.79 | -0.80% | 2,920,559 |
| Oct 20, 2025 | 383.10 | 395.68 | 368.00 | 385.88 | 385.88 | 2.42% | 3,671,835 |