Shenzhen Quanxinhao Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 15, 2026	10.14	10.52	9.93	10.21	10.21	0.29%	7,572,100
Jul 14, 2026	10.07	10.42	9.96	10.18	10.18	1.70%	8,633,560
Jul 13, 2026	11.07	11.22	9.99	10.01	10.01	-9.82%	11,182,130
Jul 10, 2026	10.85	11.42	10.80	11.10	11.10	2.30%	7,131,900
Jul 9, 2026	11.10	11.24	10.62	10.85	10.85	-3.12%	7,991,700
Jul 8, 2026	11.81	11.88	11.20	11.20	11.20	-3.36%	7,397,900
Jul 7, 2026	13.50	13.50	11.59	11.59	11.59	-10.02%	16,795,550
Jul 6, 2026	12.10	13.31	12.10	12.88	12.88	6.45%	17,720,800
Jul 3, 2026	12.06	12.46	11.94	12.10	12.10	0.83%	6,676,584
Jul 2, 2026	12.15	12.65	11.94	12.00	12.00	-2.36%	7,073,500
Jul 1, 2026	12.60	12.60	12.10	12.29	12.29	-0.89%	5,986,900
Jun 30, 2026	12.29	12.48	12.06	12.40	12.40	0.90%	7,531,700
Jun 29, 2026	12.63	12.78	12.20	12.29	12.29	-2.92%	5,930,400
Jun 26, 2026	12.75	12.90	12.30	12.66	12.66	-2.84%	6,234,212
Jun 25, 2026	13.60	13.78	12.87	13.03	13.03	-4.40%	8,413,300
Jun 24, 2026	13.46	13.63	12.99	13.63	13.63	3.10%	7,853,074
Jun 23, 2026	13.18	13.49	12.79	13.22	13.22	0.23%	8,885,362
Jun 22, 2026	13.52	13.75	12.86	13.19	13.19	-3.58%	10,708,003
Jun 18, 2026	13.60	14.00	13.35	13.68	13.68	0.29%	7,721,500
Jun 17, 2026	14.26	14.30	13.29	13.64	13.64	-4.88%	12,853,040
Jun 16, 2026	14.22	14.53	14.10	14.34	14.34	1.77%	6,919,300
Jun 15, 2026	14.08	14.28	13.75	14.09	14.09	0.07%	9,560,450
Jun 12, 2026	14.19	14.34	13.84	14.08	14.08	1.08%	10,759,600
Jun 11, 2026	13.50	14.15	13.48	13.93	13.93	0.65%	12,883,700
Jun 10, 2026	13.20	14.44	12.94	13.84	13.84	5.41%	19,208,650
Jun 9, 2026	12.24	13.22	12.24	13.13	13.13	7.27%	14,894,800
Jun 8, 2026	12.32	12.58	12.00	12.24	12.24	-0.57%	11,147,400
Jun 5, 2026	12.43	12.55	12.13	12.31	12.31	-1.12%	8,472,701
Jun 4, 2026	11.94	12.63	11.80	12.45	12.45	3.84%	10,727,470
Jun 3, 2026	12.08	12.49	11.82	11.99	11.99	-0.91%	8,115,047
Jun 2, 2026	11.62	12.29	11.62	12.10	12.10	4.22%	12,532,040
Jun 1, 2026	11.18	11.87	11.14	11.61	11.61	2.47%	9,946,820
May 29, 2026	12.00	12.09	11.19	11.33	11.33	-4.71%	11,221,200
May 28, 2026	12.06	12.08	11.63	11.89	11.89	-0.75%	6,688,050
May 27, 2026	12.19	12.42	11.88	11.98	11.98	-2.04%	7,728,050
May 26, 2026	12.39	12.59	12.05	12.23	12.23	-2.86%	11,475,980
May 25, 2026	13.47	13.68	12.12	12.59	12.59	1.04%	26,407,040
May 22, 2026	11.62	12.78	11.62	12.46	12.46	7.23%	30,977,990
May 21, 2026	12.50	12.72	11.58	11.62	11.62	-6.97%	13,077,390
May 20, 2026	12.35	12.80	12.06	12.49	12.49	1.22%	10,353,600
May 19, 2026	12.26	12.42	11.94	12.34	12.34	0.82%	9,638,650
May 18, 2026	12.64	12.75	12.19	12.24	12.24	-3.55%	13,666,200
May 15, 2026	12.73	12.78	12.16	12.69	12.69	-1.32%	15,845,000
May 14, 2026	13.70	13.84	12.79	12.86	12.86	-4.88%	22,763,100
May 13, 2026	14.70	14.75	13.37	13.52	13.52	-8.96%	36,818,200
May 12, 2026	16.45	16.65	14.85	14.85	14.85	-10.00%	26,176,180
May 11, 2026	17.15	17.19	16.26	16.50	16.50	-4.13%	24,759,180
May 8, 2026	17.12	17.79	16.65	17.21	17.21	1.12%	19,433,250
May 7, 2026	16.09	17.40	15.68	17.02	17.02	6.57%	14,174,230
May 6, 2026	16.41	16.41	15.20	15.97	15.97	2.97%	17,763,970