C.Q. Pharmaceutical Holding Co., Ltd. (SHE:000950)
China · Delayed Price · Currency is CNY 5.46
-0.01 (-0.18%)
Mar 26, 2026, 2:15 PM CST
SHE:000950 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 5.41 | 5.49 | 5.38 | 5.47 | 5.47 | 1.86% | 14,830,380 |
| Mar 24, 2026 | 5.29 | 5.39 | 5.25 | 5.37 | 5.37 | 3.07% | 17,609,960 |
| Mar 23, 2026 | 5.44 | 5.44 | 5.18 | 5.21 | 5.21 | -4.93% | 25,901,130 |
| Mar 20, 2026 | 5.55 | 5.60 | 5.47 | 5.48 | 5.48 | -1.26% | 16,611,290 |
| Mar 19, 2026 | 5.63 | 5.67 | 5.53 | 5.55 | 5.55 | -2.12% | 17,399,700 |
| Mar 18, 2026 | 5.73 | 5.75 | 5.63 | 5.67 | 5.67 | -0.87% | 15,407,600 |
| Mar 17, 2026 | 5.76 | 5.81 | 5.71 | 5.72 | 5.72 | -0.17% | 16,232,500 |
| Mar 16, 2026 | 5.82 | 5.84 | 5.73 | 5.73 | 5.73 | -0.87% | 16,771,790 |
| Mar 13, 2026 | 5.74 | 5.85 | 5.73 | 5.78 | 5.78 | 0.35% | 17,581,458 |
| Mar 12, 2026 | 5.74 | 5.79 | 5.73 | 5.76 | 5.76 | - | 15,788,800 |
| Mar 11, 2026 | 5.76 | 5.77 | 5.71 | 5.76 | 5.76 | -0.17% | 12,282,700 |
| Mar 10, 2026 | 5.76 | 5.81 | 5.72 | 5.77 | 5.77 | 0.35% | 15,060,200 |
| Mar 9, 2026 | 5.73 | 5.78 | 5.70 | 5.75 | 5.75 | -0.69% | 18,423,800 |
| Mar 6, 2026 | 5.64 | 5.80 | 5.64 | 5.79 | 5.79 | 2.12% | 16,439,459 |
| Mar 5, 2026 | 5.68 | 5.70 | 5.63 | 5.67 | 5.67 | 1.07% | 15,176,449 |
| Mar 4, 2026 | 5.70 | 5.74 | 5.59 | 5.61 | 5.61 | -1.75% | 22,703,610 |
| Mar 3, 2026 | 5.81 | 5.84 | 5.69 | 5.71 | 5.71 | -1.72% | 21,123,850 |
| Mar 2, 2026 | 5.86 | 5.87 | 5.72 | 5.81 | 5.81 | -1.86% | 24,736,250 |
| Feb 27, 2026 | 5.85 | 5.92 | 5.84 | 5.92 | 5.92 | 1.20% | 14,839,057 |
| Feb 26, 2026 | 5.90 | 5.92 | 5.85 | 5.85 | 5.85 | -0.85% | 18,100,350 |
| Feb 25, 2026 | 5.87 | 5.96 | 5.86 | 5.90 | 5.90 | 0.51% | 16,769,360 |
| Feb 24, 2026 | 5.81 | 5.89 | 5.81 | 5.87 | 5.87 | 1.73% | 17,394,720 |
| Feb 13, 2026 | 5.84 | 5.85 | 5.77 | 5.77 | 5.77 | -1.03% | 18,612,680 |
| Feb 12, 2026 | 5.90 | 5.91 | 5.83 | 5.83 | 5.83 | -1.35% | 20,507,250 |
| Feb 11, 2026 | 5.90 | 5.93 | 5.89 | 5.91 | 5.91 | 0.17% | 17,129,140 |
| Feb 10, 2026 | 6.02 | 6.06 | 5.89 | 5.90 | 5.90 | -1.83% | 36,673,700 |
| Feb 9, 2026 | 6.02 | 6.06 | 6.00 | 6.01 | 6.01 | -0.33% | 25,607,230 |
| Feb 6, 2026 | 6.04 | 6.14 | 6.01 | 6.03 | 6.03 | 0.50% | 31,298,980 |
| Feb 5, 2026 | 6.05 | 6.07 | 5.96 | 6.00 | 6.00 | -1.48% | 23,798,030 |
| Feb 4, 2026 | 6.01 | 6.10 | 5.97 | 6.09 | 6.09 | 1.33% | 29,870,490 |
| Feb 3, 2026 | 5.98 | 6.03 | 5.92 | 6.01 | 6.01 | 1.18% | 25,313,216 |
| Feb 2, 2026 | 6.04 | 6.09 | 5.93 | 5.94 | 5.94 | -1.82% | 28,336,990 |
| Jan 30, 2026 | 6.17 | 6.19 | 6.00 | 6.05 | 6.05 | -1.63% | 40,192,340 |
| Jan 29, 2026 | 6.18 | 6.22 | 6.07 | 6.15 | 6.15 | -0.97% | 35,597,820 |
| Jan 28, 2026 | 6.27 | 6.29 | 6.17 | 6.21 | 6.21 | -0.96% | 39,721,807 |
| Jan 27, 2026 | 6.41 | 6.44 | 6.17 | 6.27 | 6.27 | -2.79% | 50,970,563 |
| Jan 26, 2026 | 6.53 | 6.56 | 6.34 | 6.45 | 6.45 | 0.31% | 78,953,410 |
| Jan 23, 2026 | 6.24 | 6.75 | 6.23 | 6.43 | 6.43 | 4.72% | 117,601,200 |
| Jan 22, 2026 | 6.11 | 6.16 | 6.10 | 6.14 | 6.14 | 0.49% | 27,403,840 |
| Jan 21, 2026 | 6.10 | 6.17 | 6.08 | 6.11 | 6.11 | -0.97% | 34,015,037 |
| Jan 20, 2026 | 6.22 | 6.23 | 6.07 | 6.17 | 6.17 | -0.64% | 43,379,956 |
| Jan 19, 2026 | 6.20 | 6.26 | 6.10 | 6.21 | 6.21 | -0.16% | 37,364,680 |
| Jan 16, 2026 | 6.38 | 6.50 | 6.16 | 6.22 | 6.22 | -0.64% | 54,338,299 |
| Jan 15, 2026 | 6.55 | 6.55 | 6.23 | 6.26 | 6.23 | -4.13% | 68,331,890 |
| Jan 14, 2026 | 6.27 | 6.68 | 6.24 | 6.53 | 6.50 | 3.32% | 124,565,300 |
| Jan 13, 2026 | 6.23 | 6.58 | 6.18 | 6.32 | 6.29 | 1.28% | 108,720,400 |
| Jan 12, 2026 | 6.35 | 6.35 | 6.19 | 6.24 | 6.21 | -1.11% | 74,093,570 |
| Jan 9, 2026 | 6.14 | 6.37 | 6.10 | 6.31 | 6.28 | 5.87% | 114,699,800 |
| Jan 8, 2026 | 5.92 | 6.01 | 5.90 | 5.96 | 5.93 | 0.68% | 35,645,120 |
| Jan 7, 2026 | 5.95 | 5.99 | 5.91 | 5.92 | 5.89 | -1.17% | 41,777,880 |