QuantumCTek Co., Ltd. (SHA:688027)
China · Delayed Price · Currency is CNY 298.13
-14.73 (-4.71%)
Nov 6, 2026, 3:00 PM CST
QuantumCTek Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 295.00 | 306.49 | 295.00 | 298.13 | 298.13 | -4.71% | 1,461,805 |
| Nov 5, 2026 | 305.01 | 320.00 | 305.00 | 312.86 | 312.86 | 0.77% | 1,808,320 |
| Nov 4, 2026 | 296.00 | 314.80 | 296.00 | 310.48 | 310.48 | 4.15% | 2,366,789 |
| Nov 3, 2026 | 291.01 | 304.00 | 289.18 | 298.10 | 298.10 | 0.98% | 2,134,581 |
| Nov 2, 2026 | 280.00 | 300.88 | 276.99 | 295.20 | 295.20 | 7.35% | 2,026,102 |
| Oct 30, 2026 | 288.00 | 295.38 | 275.00 | 275.00 | 275.00 | -6.53% | 1,679,704 |
| Oct 29, 2026 | 300.10 | 302.00 | 290.48 | 294.20 | 294.20 | -3.13% | 1,463,882 |
| Oct 28, 2026 | 307.00 | 312.66 | 300.28 | 303.70 | 303.70 | 0.64% | 1,269,711 |
| Oct 27, 2026 | 315.11 | 324.98 | 301.78 | 301.78 | 301.78 | -4.61% | 1,851,728 |
| Oct 26, 2026 | 300.01 | 322.55 | 299.00 | 316.37 | 316.37 | 3.22% | 2,478,766 |
| Oct 23, 2026 | 298.01 | 308.49 | 288.60 | 306.50 | 306.50 | -0.49% | 2,462,471 |
| Oct 22, 2026 | 303.50 | 314.00 | 299.68 | 308.00 | 308.00 | 2.41% | 2,447,615 |
| Oct 21, 2026 | 305.00 | 309.66 | 300.00 | 300.75 | 300.75 | -2.09% | 1,693,557 |
| Oct 20, 2026 | 283.17 | 309.71 | 281.60 | 307.18 | 307.18 | 7.98% | 2,686,685 |
| Oct 19, 2026 | 282.54 | 287.50 | 279.36 | 284.47 | 284.47 | 0.41% | 1,082,123 |
| Oct 16, 2026 | 295.19 | 298.00 | 281.61 | 283.32 | 283.32 | -0.45% | 1,270,364 |
| Oct 15, 2026 | 277.90 | 290.48 | 277.10 | 284.60 | 284.60 | -2.16% | 1,962,662 |
| Oct 14, 2026 | 303.30 | 305.00 | 289.83 | 290.87 | 290.87 | -5.24% | 1,728,254 |
| Oct 13, 2026 | 305.00 | 310.40 | 296.88 | 306.97 | 306.97 | -1.14% | 1,211,055 |
| Oct 12, 2026 | 319.03 | 320.00 | 309.08 | 310.50 | 310.50 | -2.38% | 970,872 |
| Oct 9, 2026 | 313.00 | 321.50 | 302.39 | 318.07 | 318.07 | 0.99% | 1,726,435 |
| Oct 8, 2026 | 328.50 | 331.59 | 313.13 | 314.96 | 314.96 | -4.12% | 1,307,473 |
| Sep 30, 2026 | 342.70 | 343.00 | 328.01 | 328.49 | 328.49 | -3.10% | 1,490,349 |
| Sep 29, 2026 | 340.05 | 343.43 | 338.00 | 339.01 | 339.01 | -0.80% | 1,130,316 |
| Sep 28, 2026 | 364.03 | 364.05 | 340.89 | 341.75 | 341.75 | -6.11% | 1,723,709 |
| Sep 24, 2026 | 377.66 | 382.00 | 364.00 | 364.00 | 364.00 | -6.15% | 2,552,632 |
| Sep 23, 2026 | 363.60 | 391.60 | 357.50 | 387.84 | 387.84 | 8.98% | 4,393,077 |
| Sep 22, 2026 | 362.00 | 363.00 | 353.51 | 355.88 | 355.88 | -0.89% | 1,030,973 |
| Sep 21, 2026 | 361.00 | 362.98 | 356.22 | 359.06 | 359.06 | 0.02% | 833,521 |
| Sep 18, 2026 | 352.11 | 360.88 | 352.00 | 359.00 | 359.00 | 2.70% | 1,262,820 |
| Sep 17, 2026 | 351.90 | 356.52 | 349.00 | 349.55 | 349.55 | -0.94% | 850,541 |
| Sep 16, 2026 | 346.00 | 355.50 | 342.38 | 352.85 | 352.85 | 2.57% | 1,144,105 |
| Sep 15, 2026 | 343.00 | 349.61 | 341.00 | 344.00 | 344.00 | -0.02% | 933,594 |
| Sep 14, 2026 | 342.00 | 352.60 | 340.10 | 344.08 | 344.08 | -0.98% | 1,058,603 |
| Sep 11, 2026 | 348.01 | 350.50 | 339.90 | 347.49 | 347.49 | -1.60% | 1,558,343 |
| Sep 10, 2026 | 353.00 | 355.59 | 349.50 | 353.15 | 353.15 | -1.02% | 1,100,420 |
| Sep 9, 2026 | 362.10 | 364.10 | 356.20 | 356.80 | 356.80 | -0.93% | 933,472 |
| Sep 8, 2026 | 365.00 | 368.44 | 358.88 | 360.15 | 360.15 | -1.58% | 1,100,298 |
| Sep 7, 2026 | 370.00 | 374.66 | 363.30 | 365.93 | 365.93 | -1.23% | 1,289,764 |
| Sep 4, 2026 | 369.07 | 386.29 | 368.26 | 370.50 | 370.50 | 0.87% | 1,800,782 |
| Sep 3, 2026 | 375.82 | 375.90 | 364.08 | 367.30 | 367.30 | -0.68% | 745,491 |
| Sep 2, 2026 | 373.68 | 375.57 | 368.08 | 369.82 | 369.82 | -2.32% | 907,487 |
| Sep 1, 2026 | 381.98 | 384.06 | 377.50 | 378.60 | 378.60 | -1.01% | 726,974 |
| Aug 31, 2026 | 379.00 | 383.11 | 373.60 | 382.47 | 382.47 | -0.14% | 972,912 |
| Aug 28, 2026 | 391.99 | 394.44 | 382.60 | 383.00 | 383.00 | -1.98% | 897,571 |
| Aug 27, 2026 | 380.11 | 390.88 | 380.11 | 390.72 | 390.72 | 2.08% | 1,284,409 |
| Aug 26, 2026 | 374.19 | 392.60 | 371.26 | 382.75 | 382.75 | 2.45% | 1,790,788 |
| Aug 25, 2026 | 364.43 | 377.58 | 361.00 | 373.59 | 373.59 | 1.22% | 1,123,911 |
| Aug 24, 2026 | 383.30 | 386.41 | 366.66 | 369.10 | 369.10 | -4.53% | 1,406,897 |
| Aug 21, 2026 | 374.83 | 396.27 | 373.00 | 386.60 | 386.60 | 0.10% | 1,296,536 |