QuantumCTek Co., Ltd. (SHA:688027)
China · Delayed Price · Currency is CNY 488.18
+10.77 (2.26%)
Nov 17, 2025, 3:00 PM CST
QuantumCTek Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 12,278,367 |
| 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 |
| Oct 17, 2025 | 399.50 | 399.50 | 373.00 | 376.78 | 376.78 | -6.97% | 4,025,523 |
| Oct 16, 2025 | 409.00 | 417.99 | 400.11 | 405.00 | 405.00 | -2.39% | 3,676,117 |
| Oct 15, 2025 | 404.00 | 439.24 | 399.00 | 414.90 | 414.90 | 4.51% | 5,892,198 |
| Oct 14, 2025 | 403.00 | 418.18 | 394.00 | 397.01 | 397.01 | 3.22% | 6,323,035 |
| Oct 13, 2025 | 349.80 | 388.34 | 349.80 | 384.64 | 384.64 | 6.84% | 5,615,955 |
| Oct 10, 2025 | 395.88 | 398.28 | 358.01 | 360.01 | 360.01 | -9.72% | 5,006,216 |
| Oct 9, 2025 | 373.00 | 416.88 | 373.00 | 398.79 | 398.79 | 13.62% | 6,478,440 |
| Sep 30, 2025 | 353.50 | 358.00 | 348.80 | 351.00 | 351.00 | -1.07% | 2,566,727 |
| Sep 29, 2025 | 344.91 | 355.50 | 340.19 | 354.79 | 354.79 | 2.81% | 2,468,516 |
| Sep 26, 2025 | 355.00 | 359.88 | 345.00 | 345.09 | 345.09 | -2.93% | 2,640,546 |
| Sep 25, 2025 | 352.93 | 363.33 | 352.93 | 355.50 | 355.50 | 0.14% | 2,908,823 |
| Sep 24, 2025 | 342.98 | 358.00 | 338.42 | 354.99 | 354.99 | 3.50% | 3,595,381 |
| Sep 23, 2025 | 359.20 | 361.65 | 334.00 | 343.00 | 343.00 | -3.92% | 4,377,862 |
| Sep 22, 2025 | 357.00 | 364.64 | 350.00 | 357.00 | 357.00 | 4.36% | 4,223,133 |
| Sep 19, 2025 | 357.00 | 359.88 | 337.00 | 342.10 | 342.10 | -1.60% | 4,468,479 |
| Sep 18, 2025 | 332.20 | 378.00 | 327.85 | 347.65 | 347.65 | 7.97% | 8,158,101 |
| Sep 17, 2025 | 328.00 | 328.56 | 319.00 | 322.00 | 322.00 | -1.78% | 2,543,442 |
| Sep 16, 2025 | 319.00 | 332.60 | 318.00 | 327.82 | 327.82 | 2.77% | 4,387,983 |
| Sep 15, 2025 | 295.95 | 333.00 | 295.94 | 318.98 | 318.98 | 9.94% | 5,918,169 |
| Sep 12, 2025 | 289.26 | 294.85 | 288.14 | 290.15 | 290.15 | 0.31% | 2,174,596 |
| Sep 11, 2025 | 278.30 | 291.00 | 278.30 | 289.26 | 289.26 | 3.93% | 2,634,504 |
| Sep 10, 2025 | 280.74 | 282.43 | 277.59 | 278.31 | 278.31 | -0.87% | 1,298,100 |
| Sep 9, 2025 | 286.33 | 288.09 | 278.51 | 280.75 | 280.75 | -3.02% | 1,756,597 |
| Sep 8, 2025 | 284.00 | 291.69 | 281.00 | 289.49 | 289.49 | 1.98% | 2,900,258 |
| Sep 5, 2025 | 279.00 | 285.00 | 275.00 | 283.87 | 283.87 | 2.37% | 2,322,816 |
| Sep 4, 2025 | 295.82 | 297.11 | 272.23 | 277.29 | 277.29 | -5.83% | 3,434,132 |
| Sep 3, 2025 | 304.07 | 307.98 | 293.60 | 294.47 | 294.47 | -4.02% | 2,660,934 |
| Sep 2, 2025 | 325.85 | 328.77 | 302.25 | 306.80 | 306.80 | -6.25% | 4,760,326 |
| Sep 1, 2025 | 331.00 | 331.59 | 316.00 | 327.25 | 327.25 | -1.31% | 3,409,915 |
| Aug 29, 2025 | 332.00 | 334.70 | 319.33 | 331.59 | 331.59 | 0.03% | 3,310,060 |