Shenzhen Quanxinhao Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 14, 2026	13.40	13.55	13.24	13.32	-	-	2,053,100
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
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