QuantumCTek Co., Ltd. (SHA:688027)
China · Delayed Price · Currency is CNY 364.00
-23.84 (-6.15%)
Sep 24, 2026, 3:00 PM CST
QuantumCTek Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 20, 2026 | 392.16 | 395.16 | 383.00 | 386.20 | 386.20 | -1.02% | 1,144,096 |
| Aug 19, 2026 | 408.80 | 408.80 | 389.00 | 390.17 | 390.17 | -6.03% | 1,843,002 |
| Aug 18, 2026 | 416.90 | 420.00 | 406.90 | 415.20 | 415.20 | -0.86% | 1,465,878 |
| Aug 17, 2026 | 409.63 | 418.80 | 405.00 | 418.79 | 418.79 | 2.24% | 1,724,306 |
| Aug 14, 2026 | 407.39 | 410.99 | 401.31 | 409.60 | 409.60 | 1.29% | 1,139,669 |
| Aug 13, 2026 | 415.42 | 420.68 | 404.11 | 404.39 | 404.39 | -2.56% | 1,526,439 |
| Aug 12, 2026 | 409.78 | 419.88 | 405.00 | 415.00 | 415.00 | 1.84% | 1,612,240 |
| Aug 11, 2026 | 413.50 | 416.48 | 406.53 | 407.50 | 407.50 | -2.44% | 1,514,182 |
| Aug 10, 2026 | 418.00 | 425.98 | 411.00 | 417.68 | 417.68 | 0.27% | 1,622,056 |
| Aug 7, 2026 | 408.67 | 417.48 | 403.99 | 416.57 | 416.57 | 0.88% | 1,770,401 |
| Aug 6, 2026 | 416.00 | 418.00 | 408.00 | 412.95 | 412.95 | -2.10% | 1,949,537 |
| Aug 5, 2026 | 406.10 | 422.00 | 403.10 | 421.80 | 421.80 | 3.85% | 2,685,174 |
| Aug 4, 2026 | 403.50 | 408.00 | 400.03 | 406.17 | 406.17 | 0.66% | 2,037,564 |
| Aug 3, 2026 | 385.94 | 413.99 | 376.04 | 403.50 | 403.50 | 4.76% | 3,034,541 |
| Jul 31, 2026 | 394.03 | 394.99 | 384.00 | 385.18 | 385.18 | 1.50% | 2,652,141 |
| Jul 30, 2026 | 380.50 | 388.00 | 373.30 | 379.50 | 379.50 | -1.42% | 2,164,763 |
| Jul 29, 2026 | 369.09 | 386.98 | 359.00 | 384.98 | 384.98 | 3.21% | 2,672,838 |
| Jul 28, 2026 | 373.00 | 382.32 | 369.86 | 372.99 | 372.99 | -0.50% | 1,902,760 |
| Jul 27, 2026 | 361.01 | 374.90 | 358.72 | 374.85 | 374.85 | 2.90% | 1,925,015 |
| 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 |