Shenzhen Quanxinhao Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	8.97	9.09	8.50	8.50	8.50	-6.08%	8,145,100
Oct 29, 2026	9.02	9.14	8.82	9.05	9.05	-0.33%	6,128,300
Oct 28, 2026	8.88	9.22	8.88	9.08	9.08	2.02%	7,086,100
Oct 27, 2026	9.37	9.47	8.88	8.90	8.90	-4.30%	5,436,244
Oct 26, 2026	9.18	9.47	8.93	9.30	9.30	1.31%	8,242,800
Oct 23, 2026	8.97	9.26	8.15	9.18	9.18	1.32%	14,152,656
Oct 22, 2026	9.55	9.64	8.96	9.06	9.06	-5.82%	8,835,600
Oct 21, 2026	9.69	9.95	9.52	9.62	9.62	-0.72%	7,694,715
Oct 20, 2026	9.71	9.92	9.60	9.69	9.69	-0.31%	4,975,315
Oct 19, 2026	10.28	10.28	9.39	9.72	9.72	-4.71%	8,783,381
Oct 16, 2026	10.32	10.32	9.97	10.20	10.20	1.90%	4,617,950
Oct 15, 2026	10.38	10.40	9.96	10.01	10.01	-5.30%	7,753,800
Oct 14, 2026	10.63	10.73	10.35	10.57	10.57	-0.94%	5,271,900
Oct 13, 2026	10.68	10.82	10.07	10.67	10.67	-1.93%	9,014,812
Oct 12, 2026	10.73	11.27	10.54	10.88	10.88	1.68%	11,257,010
Oct 9, 2026	10.65	10.79	10.06	10.70	10.70	-0.47%	8,562,099
Oct 8, 2026	11.01	11.08	10.55	10.75	10.75	-1.92%	6,220,200
Sep 30, 2026	11.07	11.23	10.76	10.96	10.96	-1.08%	5,373,000
Sep 29, 2026	10.99	11.28	10.79	11.08	11.08	1.56%	6,997,700
Sep 28, 2026	11.65	11.65	10.85	10.91	10.91	-6.27%	7,452,100
Sep 24, 2026	11.66	11.80	11.43	11.64	11.64	0.26%	4,812,300
Sep 23, 2026	11.70	11.76	11.50	11.61	11.61	-1.19%	5,834,000
Sep 22, 2026	11.67	11.99	11.61	11.75	11.75	1.03%	5,666,300
Sep 21, 2026	11.43	11.78	11.28	11.63	11.63	2.65%	5,550,000
Sep 18, 2026	11.54	11.54	11.25	11.33	11.33	0.18%	5,401,200
Sep 17, 2026	11.18	11.47	11.08	11.31	11.31	1.07%	6,730,999
Sep 16, 2026	10.90	11.24	10.77	11.19	11.19	2.57%	5,605,599
Sep 15, 2026	10.99	11.21	10.86	10.91	10.91	-0.73%	5,471,100
Sep 14, 2026	10.88	11.14	10.74	10.99	10.99	-	6,190,000
Sep 11, 2026	10.81	11.08	10.62	10.99	10.99	0.18%	10,369,000
Sep 10, 2026	11.68	11.74	10.93	10.97	10.97	-6.80%	10,138,200
Sep 9, 2026	11.56	11.86	11.56	11.77	11.77	0.77%	7,754,600
Sep 8, 2026	11.50	11.81	11.39	11.68	11.68	1.57%	10,951,450
Sep 7, 2026	12.33	12.50	11.36	11.50	11.50	-7.41%	20,672,450
Sep 4, 2026	12.41	12.59	12.34	12.42	12.42	-0.64%	6,389,000
Sep 3, 2026	12.99	12.99	12.36	12.50	12.50	-3.33%	10,438,900
Sep 2, 2026	12.81	13.16	12.66	12.93	12.93	0.54%	9,409,500
Sep 1, 2026	12.80	12.98	12.71	12.86	12.86	-	5,839,200
Aug 31, 2026	12.61	12.95	12.50	12.86	12.86	2.06%	9,389,602
Aug 28, 2026	12.68	12.79	12.60	12.60	12.60	-1.18%	6,470,400
Aug 27, 2026	12.63	12.82	12.37	12.75	12.75	1.19%	10,505,500
Aug 26, 2026	12.80	13.00	12.52	12.60	12.60	-1.72%	10,739,400
Aug 25, 2026	12.49	12.91	12.41	12.82	12.82	0.63%	14,092,025
Aug 24, 2026	12.42	12.87	12.30	12.74	12.74	2.08%	15,520,200
Aug 21, 2026	12.44	12.62	11.89	12.48	12.48	3.23%	23,937,550
Aug 20, 2026	11.16	12.09	10.93	12.09	12.09	10.01%	18,114,985
Aug 19, 2026	11.70	11.70	10.72	10.99	10.99	-5.99%	17,341,833
Aug 18, 2026	10.65	11.69	10.56	11.69	11.69	9.97%	11,389,199
Aug 17, 2026	10.83	10.91	10.48	10.63	10.63	-0.93%	6,963,400
Aug 14, 2026	11.08	11.24	10.64	10.73	10.73	-2.37%	9,402,799