QuantumCTek Co., Ltd. (SHA:688027)
China · Delayed Price · Currency is CNY 572.19
+13.33 (2.39%)
Apr 30, 2026, 3:00 PM CST
QuantumCTek Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 557.00 | 572.50 | 555.00 | 572.19 | 572.19 | 2.39% | 2,319,630 |
| Apr 29, 2026 | 552.44 | 561.98 | 547.50 | 558.86 | 558.86 | 1.08% | 1,232,184 |
| Apr 28, 2026 | 566.57 | 566.57 | 551.02 | 552.88 | 552.88 | -1.20% | 1,533,118 |
| Apr 27, 2026 | 556.42 | 564.60 | 547.09 | 559.58 | 559.58 | 1.73% | 1,626,449 |
| Apr 24, 2026 | 559.00 | 565.99 | 543.01 | 550.08 | 550.08 | -1.93% | 2,008,293 |
| Apr 23, 2026 | 574.78 | 583.86 | 559.20 | 560.89 | 560.89 | -3.06% | 2,106,193 |
| Apr 22, 2026 | 571.00 | 582.65 | 565.00 | 578.59 | 578.59 | 1.47% | 1,893,577 |
| Apr 21, 2026 | 582.00 | 583.50 | 560.71 | 570.20 | 570.20 | -4.02% | 2,596,645 |
| Apr 20, 2026 | 598.88 | 602.66 | 587.00 | 594.08 | 594.08 | -1.23% | 2,689,115 |
| Apr 17, 2026 | 607.55 | 607.55 | 595.01 | 601.46 | 601.46 | -2.86% | 2,691,735 |
| Apr 16, 2026 | 594.77 | 628.88 | 591.00 | 619.14 | 619.14 | 7.12% | 4,528,266 |
| Apr 15, 2026 | 600.00 | 603.68 | 570.75 | 578.00 | 578.00 | 3.40% | 4,248,893 |
| Apr 14, 2026 | 553.30 | 564.51 | 552.25 | 559.00 | 559.00 | 1.81% | 2,433,165 |
| Apr 13, 2026 | 543.99 | 553.58 | 537.00 | 549.08 | 549.08 | -0.30% | 1,746,349 |
| Apr 10, 2026 | 553.93 | 563.89 | 550.15 | 550.72 | 550.72 | 0.80% | 2,233,549 |
| Apr 9, 2026 | 554.00 | 556.99 | 544.00 | 546.35 | 546.35 | -2.73% | 2,043,006 |
| Apr 8, 2026 | 534.87 | 564.97 | 534.87 | 561.70 | 561.70 | 8.10% | 3,040,819 |
| Apr 7, 2026 | 531.63 | 531.63 | 515.18 | 519.60 | 519.60 | -1.53% | 1,450,155 |
| Apr 3, 2026 | 529.19 | 538.35 | 522.12 | 527.68 | 527.68 | 0.86% | 1,701,928 |
| Apr 2, 2026 | 547.17 | 547.95 | 520.01 | 523.20 | 523.20 | -4.38% | 1,998,826 |
| Apr 1, 2026 | 552.62 | 556.00 | 538.00 | 547.17 | 547.17 | 2.68% | 1,695,471 |
| Mar 31, 2026 | 550.19 | 556.00 | 531.01 | 532.90 | 532.90 | -3.29% | 1,854,314 |
| Mar 30, 2026 | 539.00 | 554.50 | 538.98 | 551.01 | 551.01 | -0.18% | 1,794,057 |
| Mar 27, 2026 | 539.50 | 558.88 | 538.68 | 552.00 | 552.00 | -1.07% | 2,458,289 |
| Mar 26, 2026 | 597.38 | 597.90 | 556.00 | 557.98 | 557.98 | -6.54% | 3,081,286 |
| Mar 25, 2026 | 595.83 | 611.00 | 589.01 | 597.00 | 597.00 | 0.51% | 2,060,521 |
| Mar 24, 2026 | 598.00 | 603.88 | 580.08 | 593.98 | 593.98 | 1.47% | 2,092,071 |
| Mar 23, 2026 | 621.00 | 626.00 | 579.69 | 585.40 | 585.40 | -8.96% | 3,105,640 |
| Mar 20, 2026 | 640.00 | 649.59 | 631.01 | 643.00 | 643.00 | 1.39% | 1,993,381 |
| Mar 19, 2026 | 625.78 | 647.00 | 622.00 | 634.16 | 634.16 | -0.31% | 1,743,615 |
| Mar 18, 2026 | 623.00 | 636.66 | 616.11 | 636.16 | 636.16 | 2.79% | 1,715,714 |
| Mar 17, 2026 | 643.36 | 648.00 | 618.80 | 618.88 | 618.88 | -4.12% | 1,934,793 |
| Mar 16, 2026 | 652.03 | 654.39 | 626.00 | 645.50 | 645.50 | -2.34% | 2,225,714 |
| Mar 13, 2026 | 640.50 | 666.50 | 628.98 | 661.00 | 661.00 | 1.69% | 4,451,755 |
| Mar 12, 2026 | 657.00 | 666.66 | 638.00 | 650.00 | 650.00 | -1.81% | 2,621,811 |
| Mar 11, 2026 | 679.00 | 682.98 | 654.03 | 662.00 | 662.00 | -3.07% | 2,875,655 |
| Mar 10, 2026 | 691.20 | 694.00 | 674.00 | 682.98 | 682.98 | 0.28% | 2,478,415 |
| Mar 9, 2026 | 678.00 | 688.99 | 670.01 | 681.10 | 681.10 | -2.68% | 2,921,915 |
| Mar 6, 2026 | 711.00 | 718.00 | 691.01 | 699.88 | 699.88 | -1.71% | 3,224,969 |
| Mar 5, 2026 | 668.32 | 746.00 | 653.01 | 712.05 | 712.05 | 10.80% | 6,263,994 |
| Mar 4, 2026 | 610.00 | 645.08 | 610.00 | 642.62 | 642.62 | 2.35% | 3,214,851 |
| Mar 3, 2026 | 673.66 | 682.99 | 627.70 | 627.87 | 627.87 | -5.73% | 3,676,582 |
| Mar 2, 2026 | 656.00 | 682.79 | 653.00 | 666.00 | 666.00 | -1.79% | 2,703,903 |
| Feb 27, 2026 | 672.00 | 686.47 | 662.00 | 678.11 | 678.11 | 2.00% | 3,046,476 |
| Feb 26, 2026 | 668.88 | 682.80 | 655.00 | 664.81 | 664.81 | -0.77% | 2,460,067 |
| Feb 25, 2026 | 655.41 | 676.00 | 641.02 | 670.00 | 670.00 | 2.22% | 2,866,517 |
| Feb 24, 2026 | 740.00 | 740.00 | 653.70 | 655.48 | 655.48 | -13.01% | 6,030,532 |
| Feb 13, 2026 | 716.00 | 760.88 | 715.08 | 753.54 | 753.54 | 3.83% | 3,408,300 |
| Feb 12, 2026 | 696.00 | 728.00 | 695.09 | 725.75 | 725.75 | 3.68% | 2,690,836 |
| Feb 11, 2026 | 699.00 | 709.88 | 680.01 | 700.00 | 700.00 | -0.46% | 2,398,904 |