Shenzhen Quanxinhao Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 13, 2026	10.82	11.22	10.80	10.99	10.99	1.48%	9,189,450
Aug 12, 2026	10.54	10.92	10.50	10.83	10.83	2.07%	8,123,091
Aug 11, 2026	10.48	10.75	10.22	10.61	10.61	2.22%	10,818,234
Aug 10, 2026	9.74	10.38	9.65	10.38	10.38	7.45%	11,196,500
Aug 7, 2026	9.81	9.96	9.49	9.66	9.66	-1.63%	8,409,000
Aug 6, 2026	9.51	9.83	9.40	9.82	9.82	2.83%	8,328,345
Aug 5, 2026	9.28	9.78	9.28	9.55	9.55	2.91%	10,702,362
Aug 4, 2026	9.18	9.37	9.14	9.28	9.28	1.20%	8,419,200
Aug 3, 2026	9.15	9.29	9.00	9.17	9.17	-0.54%	6,172,362
Jul 31, 2026	8.82	9.37	8.78	9.22	9.22	5.86%	11,973,477
Jul 30, 2026	9.16	9.19	8.67	8.71	8.71	-4.91%	7,523,900
Jul 29, 2026	8.95	9.44	8.95	9.16	9.16	1.78%	9,928,973
Jul 28, 2026	9.18	9.40	8.97	9.00	9.00	-3.33%	6,990,600
Jul 27, 2026	9.20	9.37	9.10	9.31	9.31	-0.32%	6,884,200
Jul 24, 2026	9.31	9.49	8.99	9.34	9.34	0.76%	8,181,200
Jul 23, 2026	9.09	9.37	8.91	9.27	9.27	2.54%	6,362,100
Jul 22, 2026	8.76	9.33	8.71	9.04	9.04	2.03%	9,923,700
Jul 21, 2026	9.08	9.13	8.15	8.86	8.86	-2.10%	16,051,300
Jul 20, 2026	9.41	10.09	8.60	9.05	9.05	-3.83%	13,417,900
Jul 17, 2026	10.09	10.19	9.16	9.41	9.41	-6.83%	10,322,500
Jul 16, 2026	10.11	10.38	9.99	10.10	10.10	-1.08%	5,568,580
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