QuantumCTek Co., Ltd. (SHA:688027)
China · Delayed Price · Currency is CNY 331.59
+0.09 (0.03%)
Aug 29, 2025, 3:00 PM CST
QuantumCTek Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 332.00 | 334.70 | 319.33 | 331.59 | 331.59 | 0.03% | 3,310,060 |
| Aug 28, 2025 | 322.92 | 331.86 | 318.07 | 331.50 | 331.50 | 2.80% | 3,388,838 |
| Aug 27, 2025 | 323.98 | 339.95 | 322.00 | 322.46 | 322.46 | -0.43% | 4,566,070 |
| Aug 26, 2025 | 321.45 | 336.66 | 319.85 | 323.85 | 323.85 | 0.42% | 3,008,866 |
| Aug 25, 2025 | 319.00 | 336.66 | 316.01 | 322.50 | 322.50 | 2.06% | 5,134,309 |
| Aug 22, 2025 | 295.00 | 316.58 | 294.14 | 316.00 | 316.00 | 7.31% | 4,274,300 |
| Aug 21, 2025 | 299.00 | 301.50 | 293.51 | 294.48 | 294.48 | -0.80% | 1,659,038 |
| Aug 20, 2025 | 291.60 | 296.86 | 286.57 | 296.86 | 296.86 | 1.32% | 1,925,619 |
| Aug 19, 2025 | 298.76 | 299.50 | 291.44 | 293.00 | 293.00 | -1.68% | 2,301,546 |
| Aug 18, 2025 | 290.98 | 307.00 | 289.00 | 298.00 | 298.00 | 3.83% | 3,895,125 |
| Aug 15, 2025 | 291.00 | 294.90 | 285.60 | 287.01 | 287.01 | 0.25% | 2,308,726 |
| Aug 14, 2025 | 292.80 | 298.00 | 286.20 | 286.28 | 286.28 | -2.16% | 2,449,497 |
| Aug 13, 2025 | 277.76 | 301.00 | 277.76 | 292.60 | 292.60 | 5.40% | 4,504,520 |
| Aug 12, 2025 | 277.00 | 278.39 | 273.00 | 277.60 | 277.60 | 0.63% | 1,023,731 |
| Aug 11, 2025 | 267.64 | 278.16 | 267.06 | 275.85 | 275.85 | 3.07% | 1,686,158 |
| Aug 8, 2025 | 271.10 | 272.11 | 266.80 | 267.64 | 267.64 | -1.28% | 1,188,292 |
| 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 |