QuantumCTek Co., Ltd. (SHA:688027)
China · Delayed Price · Currency is CNY 364.27
-14.61 (-3.86%)
Jul 24, 2026, 3:00 PM CST
QuantumCTek Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 373.06 | 377.95 | 364.27 | 364.27 | 364.27 | -3.86% | 1,799,021 |
| Jul 23, 2026 | 388.50 | 389.39 | 376.30 | 378.88 | 378.88 | -2.22% | 1,651,390 |
| Jul 22, 2026 | 394.90 | 400.78 | 385.00 | 387.50 | 387.50 | -2.85% | 2,056,147 |
| Jul 21, 2026 | 388.85 | 399.95 | 379.23 | 398.88 | 398.88 | 2.30% | 2,659,524 |
| Jul 20, 2026 | 380.94 | 391.69 | 373.00 | 389.93 | 389.93 | 4.28% | 2,985,506 |
| Jul 17, 2026 | 400.11 | 400.99 | 370.88 | 373.94 | 373.94 | -7.19% | 2,705,901 |
| Jul 16, 2026 | 408.00 | 415.88 | 399.46 | 402.90 | 402.90 | -2.46% | 1,699,289 |
| Jul 15, 2026 | 425.00 | 432.33 | 412.03 | 413.08 | 413.08 | -3.90% | 1,595,950 |
| Jul 14, 2026 | 420.01 | 435.55 | 399.06 | 429.85 | 429.85 | 2.10% | 2,820,284 |
| Jul 13, 2026 | 442.02 | 443.27 | 420.10 | 421.00 | 421.00 | -5.75% | 2,361,284 |
| Jul 10, 2026 | 450.00 | 464.50 | 446.25 | 446.70 | 446.70 | -1.15% | 2,939,464 |
| Jul 9, 2026 | 433.00 | 452.25 | 422.10 | 451.90 | 451.90 | 4.36% | 2,748,481 |
| Jul 8, 2026 | 431.70 | 439.60 | 426.03 | 433.00 | 433.00 | -0.57% | 1,740,332 |
| Jul 7, 2026 | 430.00 | 448.00 | 427.68 | 435.48 | 435.48 | - | 1,941,092 |
| Jul 6, 2026 | 447.02 | 449.00 | 428.28 | 435.50 | 435.50 | -2.83% | 2,195,462 |
| Jul 3, 2026 | 449.87 | 459.99 | 447.45 | 448.20 | 448.20 | -0.28% | 2,154,571 |
| Jul 2, 2026 | 480.14 | 480.97 | 449.10 | 449.46 | 449.46 | -8.05% | 3,640,998 |
| Jul 1, 2026 | 504.30 | 507.07 | 485.20 | 488.80 | 488.80 | -3.02% | 2,425,947 |
| Jun 30, 2026 | 484.31 | 512.88 | 480.77 | 504.01 | 504.01 | 3.66% | 2,641,585 |
| Jun 29, 2026 | 490.00 | 495.50 | 478.31 | 486.20 | 486.20 | -1.76% | 2,357,942 |
| Jun 26, 2026 | 513.00 | 513.00 | 490.46 | 494.90 | 494.90 | -5.14% | 3,102,389 |
| Jun 25, 2026 | 525.11 | 535.20 | 515.08 | 521.70 | 521.70 | 0.34% | 2,887,808 |
| Jun 24, 2026 | 525.00 | 533.00 | 513.13 | 519.91 | 519.91 | -0.42% | 2,689,528 |
| Jun 23, 2026 | 530.00 | 535.00 | 510.50 | 522.11 | 522.11 | 0.81% | 3,031,876 |
| Jun 22, 2026 | 524.00 | 530.79 | 501.69 | 517.94 | 517.94 | -1.91% | 3,250,496 |
| Jun 18, 2026 | 511.31 | 540.86 | 511.31 | 528.03 | 528.03 | 3.98% | 3,357,295 |
| Jun 17, 2026 | 500.00 | 509.93 | 490.18 | 507.84 | 507.84 | 0.01% | 2,053,880 |
| Jun 16, 2026 | 509.02 | 516.99 | 500.50 | 507.80 | 507.80 | 0.99% | 2,141,754 |
| Jun 15, 2026 | 483.00 | 503.00 | 480.10 | 502.81 | 502.81 | 4.97% | 2,452,835 |
| Jun 12, 2026 | 494.00 | 498.36 | 475.47 | 479.00 | 479.00 | -0.42% | 2,726,066 |
| Jun 11, 2026 | 492.20 | 498.00 | 474.74 | 481.00 | 481.00 | -3.46% | 2,824,907 |
| Jun 10, 2026 | 518.99 | 527.38 | 492.74 | 498.23 | 498.23 | -4.98% | 2,841,765 |
| Jun 9, 2026 | 523.88 | 525.95 | 514.14 | 524.35 | 524.35 | 2.16% | 1,708,602 |
| Jun 8, 2026 | 519.80 | 528.00 | 506.20 | 513.26 | 513.26 | -5.34% | 2,859,740 |
| Jun 5, 2026 | 550.05 | 555.65 | 539.00 | 542.20 | 542.20 | -2.92% | 2,108,382 |
| Jun 4, 2026 | 570.00 | 574.99 | 555.01 | 558.50 | 558.50 | -4.28% | 2,820,350 |
| Jun 3, 2026 | 557.00 | 599.36 | 549.00 | 583.45 | 583.45 | 6.28% | 4,356,987 |
| Jun 2, 2026 | 547.00 | 549.98 | 530.37 | 548.99 | 548.99 | 0.37% | 2,199,848 |
| Jun 1, 2026 | 566.80 | 574.67 | 544.11 | 546.96 | 546.96 | -2.31% | 2,573,713 |
| May 29, 2026 | 594.00 | 605.93 | 556.00 | 559.88 | 559.88 | -3.55% | 3,698,597 |
| May 28, 2026 | 586.96 | 586.99 | 558.06 | 580.50 | 580.50 | -0.69% | 3,186,726 |
| May 27, 2026 | 612.00 | 616.30 | 578.78 | 584.54 | 584.54 | -5.29% | 3,840,501 |
| May 26, 2026 | 630.00 | 634.00 | 606.60 | 617.17 | 617.17 | -3.73% | 4,009,607 |
| May 25, 2026 | 590.00 | 643.80 | 583.00 | 641.08 | 641.08 | 8.22% | 6,774,816 |
| May 22, 2026 | 580.00 | 615.80 | 580.00 | 592.41 | 592.41 | 9.94% | 6,375,569 |
| May 21, 2026 | 582.50 | 595.00 | 537.21 | 538.84 | 538.84 | -6.91% | 4,048,483 |
| May 20, 2026 | 576.06 | 588.00 | 572.09 | 578.81 | 578.81 | -0.89% | 2,110,265 |
| May 19, 2026 | 581.98 | 586.69 | 563.02 | 584.00 | 584.00 | 0.52% | 2,248,695 |
| May 18, 2026 | 574.17 | 588.88 | 565.18 | 580.96 | 580.96 | 0.16% | 2,305,970 |
| May 15, 2026 | 583.99 | 605.80 | 562.98 | 580.01 | 580.01 | -0.85% | 3,234,303 |