Shenzhen Quanxinhao Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	13.25	13.66	13.05	13.62	13.62	3.50%	8,423,600
Feb 26, 2026	12.61	13.28	12.57	13.16	13.16	4.36%	10,981,266
Feb 25, 2026	12.71	12.99	12.39	12.61	12.61	-0.71%	8,413,252
Feb 24, 2026	12.61	12.95	12.50	12.70	12.70	2.34%	8,231,903
Feb 13, 2026	12.25	12.45	12.12	12.41	12.41	1.55%	7,796,103
Feb 12, 2026	12.13	12.23	11.76	12.22	12.22	0.99%	6,338,954
Feb 11, 2026	12.15	12.28	12.00	12.10	12.10	-0.41%	5,473,250
Feb 10, 2026	12.31	12.48	12.08	12.15	12.15	-1.22%	9,662,550
Feb 9, 2026	11.87	12.45	11.75	12.30	12.30	4.06%	12,555,950
Feb 6, 2026	11.15	12.00	11.11	11.82	11.82	5.63%	16,672,900
Feb 5, 2026	11.22	11.34	11.14	11.19	11.19	-0.09%	4,812,801
Feb 4, 2026	11.20	11.30	11.10	11.20	11.20	-	3,947,800
Feb 3, 2026	11.00	11.32	10.91	11.20	11.20	1.91%	6,320,222
Feb 2, 2026	10.83	11.29	10.75	10.99	10.99	1.01%	7,641,000
Jan 30, 2026	10.67	11.05	10.62	10.88	10.88	1.49%	7,276,400
Jan 29, 2026	11.11	11.20	10.67	10.72	10.72	-4.03%	8,573,399
Jan 28, 2026	11.40	11.73	11.10	11.17	11.17	-2.62%	8,224,550
Jan 27, 2026	11.72	11.75	10.98	11.47	11.47	-2.13%	9,746,500
Jan 26, 2026	11.50	11.84	11.45	11.72	11.72	1.56%	8,394,900
Jan 23, 2026	11.37	11.90	11.31	11.54	11.54	1.76%	10,860,450
Jan 22, 2026	11.28	11.37	11.11	11.34	11.34	0.53%	5,170,350
Jan 21, 2026	10.90	11.30	10.90	11.28	11.28	2.73%	7,146,100
Jan 20, 2026	11.35	11.38	10.92	10.98	10.98	-3.26%	6,924,100
Jan 19, 2026	11.26	11.36	11.10	11.35	11.35	0.44%	6,835,073
Jan 16, 2026	11.28	11.56	11.12	11.30	11.30	0.27%	7,982,921
Jan 15, 2026	11.51	11.62	11.19	11.27	11.27	-2.17%	8,606,126
Jan 14, 2026	11.68	11.81	11.40	11.52	11.52	-1.37%	8,948,100
Jan 13, 2026	11.87	12.05	11.63	11.68	11.68	-1.60%	11,351,050
Jan 12, 2026	12.20	12.40	11.66	11.87	11.87	-2.55%	16,586,770
Jan 9, 2026	12.39	12.88	12.11	12.18	12.18	0.16%	15,293,590
Jan 8, 2026	11.50	12.36	11.43	12.16	12.16	5.74%	16,701,440
Jan 7, 2026	11.70	11.85	11.40	11.50	11.50	-0.95%	8,534,550
Jan 6, 2026	11.53	12.09	11.52	11.61	11.61	0.78%	11,611,420
Jan 5, 2026	11.44	11.70	11.32	11.52	11.52	0.70%	8,273,703
Dec 31, 2025	11.72	11.75	11.28	11.44	11.44	-1.55%	8,055,600
Dec 30, 2025	11.36	11.76	11.29	11.62	11.62	2.29%	10,322,200
Dec 29, 2025	11.36	11.59	11.15	11.36	11.36	-0.26%	7,395,300
Dec 26, 2025	11.56	11.73	11.28	11.39	11.39	-1.47%	9,796,123
Dec 25, 2025	11.95	12.06	11.51	11.56	11.56	-2.03%	10,875,550
Dec 24, 2025	11.95	12.20	11.68	11.80	11.80	-0.17%	9,588,312
Dec 23, 2025	11.82	12.13	11.50	11.82	11.82	0.42%	9,118,082
Dec 22, 2025	11.90	12.00	11.51	11.77	11.77	0.17%	11,408,650
Dec 19, 2025	11.53	11.80	11.06	11.75	11.75	2.17%	13,381,600
Dec 18, 2025	11.50	11.70	11.41	11.50	11.50	-0.17%	11,203,480
Dec 17, 2025	12.00	12.00	11.31	11.52	11.52	-4.00%	23,390,050
Dec 16, 2025	11.79	12.30	11.58	12.00	12.00	3.36%	39,048,670
Dec 15, 2025	10.62	11.61	10.62	11.61	11.61	10.05%	34,510,890
Dec 12, 2025	9.97	10.79	9.78	10.55	10.55	4.56%	19,568,410
Dec 11, 2025	10.28	10.36	10.05	10.09	10.09	-1.56%	9,126,115
Dec 10, 2025	10.24	10.40	10.04	10.25	10.25	0.89%	10,734,350