Shenzhen Quanxinhao Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 30, 2026	14.11	15.51	14.08	15.51	15.51	10.00%	11,594,270
Apr 29, 2026	14.40	14.40	13.73	14.10	14.10	-2.96%	11,909,100
Apr 28, 2026	13.96	14.60	13.71	14.53	14.53	4.01%	8,986,050
Apr 27, 2026	13.85	14.15	13.62	13.97	13.97	0.87%	5,020,800
Apr 24, 2026	13.70	13.98	13.58	13.85	13.85	1.24%	3,977,001
Apr 23, 2026	13.83	13.90	13.55	13.68	13.68	-1.16%	3,896,300
Apr 22, 2026	13.82	13.93	13.56	13.84	13.84	0.80%	4,468,139
Apr 21, 2026	13.83	13.96	13.48	13.73	13.73	-0.72%	5,024,301
Apr 20, 2026	13.59	14.08	13.51	13.83	13.83	1.77%	7,958,701
Apr 17, 2026	13.72	13.76	13.42	13.59	13.59	-0.73%	6,130,650
Apr 16, 2026	13.39	13.85	13.28	13.69	13.69	2.24%	7,527,000
Apr 15, 2026	13.39	13.58	13.29	13.39	13.39	0.22%	5,442,850
Apr 14, 2026	13.41	13.55	13.23	13.36	13.36	0.30%	4,861,500
Apr 13, 2026	13.67	13.82	13.20	13.32	13.32	-2.63%	8,717,450
Apr 10, 2026	13.40	13.82	13.28	13.68	13.68	2.09%	7,357,815
Apr 9, 2026	12.72	13.53	12.50	13.40	13.40	4.52%	9,498,055
Apr 8, 2026	12.63	12.91	12.37	12.82	12.82	4.23%	6,859,100
Apr 7, 2026	12.43	12.63	12.08	12.30	12.30	-0.57%	5,505,702
Apr 3, 2026	12.87	12.99	12.33	12.37	12.37	-3.89%	6,638,750
Apr 2, 2026	13.04	13.05	12.71	12.87	12.87	-1.83%	5,300,300
Apr 1, 2026	13.15	13.45	13.01	13.11	13.11	1.24%	5,621,600
Mar 31, 2026	13.45	13.45	12.87	12.95	12.95	-1.89%	5,449,700
Mar 30, 2026	13.11	13.32	12.81	13.20	13.20	-0.30%	6,147,800
Mar 27, 2026	13.20	13.48	13.17	13.24	13.24	-0.68%	4,661,378
Mar 26, 2026	13.65	13.74	13.22	13.33	13.33	-1.62%	4,724,900
Mar 25, 2026	13.89	14.00	13.40	13.55	13.55	-2.17%	6,693,318
Mar 24, 2026	13.59	13.89	13.46	13.85	13.85	4.92%	7,821,905