QuantumCTek Co., Ltd. (SHA:688027)
China · Delayed Price · Currency is CNY 476.80
-21.43 (-4.30%)
Jun 11, 2026, 2:25 PM CST
QuantumCTek Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 11, 2026 | 492.20 | 498.00 | 481.70 | 483.28 | - | -3.00% | 1,611,894 |
| 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 |
| May 14, 2026 | 625.99 | 628.00 | 584.80 | 585.01 | 585.01 | -4.09% | 3,140,450 |
| May 13, 2026 | 603.01 | 612.00 | 588.88 | 609.97 | 609.97 | 1.15% | 2,644,778 |
| May 12, 2026 | 624.30 | 624.30 | 601.18 | 603.01 | 603.01 | -3.28% | 2,659,822 |
| May 11, 2026 | 608.00 | 629.99 | 600.66 | 623.50 | 623.48 | 5.57% | 4,449,948 |
| May 8, 2026 | 590.99 | 597.97 | 583.19 | 590.60 | 590.58 | -0.89% | 1,932,798 |
| May 7, 2026 | 596.79 | 598.70 | 585.55 | 595.89 | 595.87 | 0.35% | 2,337,604 |
| May 6, 2026 | 579.02 | 610.00 | 575.00 | 593.80 | 593.78 | 3.78% | 3,697,266 |
| Apr 30, 2026 | 557.00 | 572.50 | 555.00 | 572.19 | 572.18 | 2.39% | 2,319,630 |
| Apr 29, 2026 | 552.44 | 561.98 | 547.50 | 558.86 | 558.85 | 1.08% | 1,232,184 |
| Apr 28, 2026 | 566.57 | 566.57 | 551.02 | 552.88 | 552.87 | -1.20% | 1,533,118 |
| Apr 27, 2026 | 556.42 | 564.60 | 547.09 | 559.58 | 559.57 | 1.73% | 1,626,449 |
| Apr 24, 2026 | 559.00 | 565.99 | 543.01 | 550.08 | 550.07 | -1.93% | 2,008,293 |
| Apr 23, 2026 | 574.78 | 583.86 | 559.20 | 560.89 | 560.88 | -3.06% | 2,106,193 |
| Apr 22, 2026 | 571.00 | 582.65 | 565.00 | 578.59 | 578.58 | 1.47% | 1,893,577 |
| Apr 21, 2026 | 582.00 | 583.50 | 560.71 | 570.20 | 570.19 | -4.02% | 2,596,645 |
| Apr 20, 2026 | 598.88 | 602.66 | 587.00 | 594.08 | 594.06 | -1.23% | 2,689,115 |
| Apr 17, 2026 | 607.55 | 607.55 | 595.01 | 601.46 | 601.44 | -2.86% | 2,691,735 |
| Apr 16, 2026 | 594.77 | 628.88 | 591.00 | 619.14 | 619.12 | 7.12% | 4,528,266 |
| Apr 15, 2026 | 600.00 | 603.68 | 570.75 | 578.00 | 577.99 | 3.40% | 4,248,893 |
| Apr 14, 2026 | 553.30 | 564.51 | 552.25 | 559.00 | 558.99 | 1.81% | 2,433,165 |
| Apr 13, 2026 | 543.99 | 553.58 | 537.00 | 549.08 | 549.07 | -0.30% | 1,746,349 |
| Apr 10, 2026 | 553.93 | 563.89 | 550.15 | 550.72 | 550.71 | 0.80% | 2,233,549 |
| Apr 9, 2026 | 554.00 | 556.99 | 544.00 | 546.35 | 546.34 | -2.73% | 2,043,006 |
| Apr 8, 2026 | 534.87 | 564.97 | 534.87 | 561.70 | 561.69 | 8.10% | 3,040,819 |
| Apr 7, 2026 | 531.63 | 531.63 | 515.18 | 519.60 | 519.59 | -1.53% | 1,450,155 |
| Apr 3, 2026 | 529.19 | 538.35 | 522.12 | 527.68 | 527.67 | 0.86% | 1,701,928 |
| Apr 2, 2026 | 547.17 | 547.95 | 520.01 | 523.20 | 523.19 | -4.38% | 1,998,826 |
| Apr 1, 2026 | 552.62 | 556.00 | 538.00 | 547.17 | 547.16 | 2.68% | 1,695,471 |
| Mar 31, 2026 | 550.19 | 556.00 | 531.01 | 532.90 | 532.89 | -3.29% | 1,854,314 |
| Mar 30, 2026 | 539.00 | 554.50 | 538.98 | 551.01 | 551.00 | -0.18% | 1,794,057 |