Shenzhen Quanxinhao Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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%	11,952,780
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