Shenzhen Quanxinhao Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 23, 2026	13.89	13.89	13.06	13.20	13.20	-5.85%	9,038,104
Mar 20, 2026	14.53	14.70	13.95	14.02	14.02	-2.77%	7,549,428
Mar 19, 2026	14.84	14.84	14.32	14.42	14.42	-3.35%	10,097,900
Mar 18, 2026	14.58	14.97	14.42	14.92	14.92	2.33%	9,712,553
Mar 17, 2026	14.08	14.85	13.95	14.58	14.58	3.62%	10,940,800
Mar 16, 2026	13.71	14.25	13.52	14.07	14.07	2.78%	11,069,290
Mar 13, 2026	14.23	14.27	13.64	13.69	13.69	-2.07%	10,529,200
Mar 12, 2026	14.12	14.14	13.59	13.98	13.98	-1.20%	10,355,050
Mar 11, 2026	14.17	14.30	13.81	14.15	14.15	0.43%	6,353,750
Mar 10, 2026	13.33	14.15	13.00	14.09	14.09	6.50%	11,952,784
Mar 9, 2026	13.15	13.42	12.91	13.23	13.23	-0.30%	7,390,650
Mar 6, 2026	13.24	13.55	13.21	13.27	13.27	0.23%	5,638,498
Mar 5, 2026	13.38	13.45	13.07	13.24	13.24	0.53%	5,377,682
Mar 4, 2026	12.49	13.19	12.40	13.17	13.17	4.52%	9,253,851
Mar 3, 2026	13.66	13.73	12.58	12.60	12.60	-6.67%	13,082,450
Mar 2, 2026	13.40	13.69	12.98	13.50	13.50	-0.88%	8,900,400
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