C.Q. Pharmaceutical Holding Co., Ltd. (SHE:000950)
China · Delayed Price · Currency is CNY 5.07
-0.10 (-1.93%)
Oct 22, 2026, 3:04 PM CST
SHE:000950 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 5.27 | 5.27 | 5.07 | 5.07 | 5.07 | -1.93% | 13,380,200 |
| Oct 21, 2026 | 5.14 | 5.23 | 5.14 | 5.17 | 5.17 | 0.58% | 13,165,600 |
| Oct 20, 2026 | 5.16 | 5.17 | 5.10 | 5.14 | 5.14 | -0.58% | 11,485,100 |
| Oct 19, 2026 | 5.13 | 5.21 | 5.12 | 5.17 | 5.17 | - | 11,695,629 |
| Oct 16, 2026 | 5.27 | 5.34 | 5.13 | 5.17 | 5.17 | -1.15% | 22,507,389 |
| Oct 15, 2026 | 5.26 | 5.32 | 5.20 | 5.23 | 5.23 | -1.32% | 15,595,500 |
| Oct 14, 2026 | 5.27 | 5.34 | 5.26 | 5.30 | 5.30 | 0.19% | 11,100,430 |
| Oct 13, 2026 | 5.30 | 5.32 | 5.24 | 5.29 | 5.29 | -0.56% | 15,922,500 |
| Oct 12, 2026 | 5.35 | 5.38 | 5.28 | 5.32 | 5.32 | -0.37% | 14,442,915 |
| Oct 9, 2026 | 5.22 | 5.36 | 5.20 | 5.34 | 5.34 | 2.10% | 22,949,025 |
| Oct 8, 2026 | 5.25 | 5.30 | 5.20 | 5.23 | 5.23 | -0.38% | 15,650,418 |
| Sep 30, 2026 | 5.20 | 5.26 | 5.18 | 5.25 | 5.25 | 0.96% | 15,681,503 |
| Sep 29, 2026 | 5.19 | 5.24 | 5.17 | 5.20 | 5.20 | -0.19% | 11,198,738 |
| Sep 28, 2026 | 5.20 | 5.24 | 5.15 | 5.21 | 5.21 | 0.39% | 12,592,837 |
| Sep 24, 2026 | 5.22 | 5.27 | 5.16 | 5.19 | 5.19 | -0.57% | 12,941,280 |
| Sep 23, 2026 | 5.27 | 5.30 | 5.22 | 5.22 | 5.22 | -1.32% | 12,925,377 |
| Sep 22, 2026 | 5.33 | 5.34 | 5.26 | 5.29 | 5.29 | -0.94% | 17,520,888 |
| Sep 21, 2026 | 5.21 | 5.35 | 5.21 | 5.34 | 5.34 | 2.50% | 22,967,110 |
| Sep 18, 2026 | 5.18 | 5.25 | 5.17 | 5.21 | 5.21 | 0.77% | 12,378,302 |
| Sep 17, 2026 | 5.15 | 5.20 | 5.14 | 5.17 | 5.17 | - | 11,350,325 |
| Sep 16, 2026 | 5.15 | 5.20 | 5.11 | 5.17 | 5.17 | - | 12,304,200 |
| Sep 15, 2026 | 5.24 | 5.26 | 5.16 | 5.17 | 5.17 | -1.52% | 13,125,489 |
| Sep 14, 2026 | 5.18 | 5.26 | 5.15 | 5.25 | 5.25 | 1.16% | 13,823,189 |
| Sep 11, 2026 | 5.27 | 5.27 | 5.15 | 5.19 | 5.19 | -1.89% | 19,769,872 |
| Sep 10, 2026 | 5.34 | 5.36 | 5.25 | 5.29 | 5.29 | -1.31% | 15,476,909 |
| Sep 9, 2026 | 5.43 | 5.43 | 5.33 | 5.36 | 5.36 | -1.29% | 16,227,700 |
| Sep 8, 2026 | 5.36 | 5.45 | 5.33 | 5.43 | 5.43 | 1.31% | 21,119,700 |
| Sep 7, 2026 | 5.33 | 5.36 | 5.30 | 5.36 | 5.36 | 0.75% | 13,450,570 |
| Sep 4, 2026 | 5.32 | 5.39 | 5.29 | 5.32 | 5.32 | - | 19,921,350 |
| Sep 3, 2026 | 5.47 | 5.48 | 5.31 | 5.32 | 5.32 | -2.56% | 34,574,500 |
| Sep 2, 2026 | 5.54 | 5.58 | 5.45 | 5.46 | 5.46 | -1.09% | 20,383,336 |
| Sep 1, 2026 | 5.41 | 5.53 | 5.40 | 5.52 | 5.52 | 1.66% | 27,427,484 |
| Aug 31, 2026 | 5.53 | 5.54 | 5.40 | 5.43 | 5.43 | -2.69% | 32,665,654 |
| Aug 28, 2026 | 5.52 | 5.61 | 5.48 | 5.58 | 5.58 | 0.72% | 26,354,926 |
| Aug 27, 2026 | 5.46 | 5.57 | 5.42 | 5.54 | 5.54 | 1.47% | 31,948,120 |
| Aug 26, 2026 | 5.51 | 5.61 | 5.45 | 5.46 | 5.46 | -2.15% | 41,800,600 |
| Aug 25, 2026 | 5.40 | 5.60 | 5.37 | 5.58 | 5.58 | 3.14% | 36,461,873 |
| Aug 24, 2026 | 5.50 | 5.55 | 5.37 | 5.41 | 5.41 | -1.28% | 35,174,182 |
| Aug 21, 2026 | 5.69 | 5.69 | 5.43 | 5.48 | 5.48 | -5.03% | 56,744,526 |
| Aug 20, 2026 | 5.87 | 5.90 | 5.71 | 5.77 | 5.77 | 1.94% | 74,531,591 |
| Aug 19, 2026 | 5.83 | 6.15 | 5.65 | 5.66 | 5.66 | -2.75% | 82,229,600 |
| Aug 18, 2026 | 6.02 | 6.08 | 5.77 | 5.82 | 5.82 | -3.32% | 71,795,580 |
| Aug 17, 2026 | 6.22 | 6.22 | 5.84 | 6.02 | 6.02 | -4.29% | 127,852,200 |
| Aug 14, 2026 | 5.79 | 6.29 | 5.66 | 6.29 | 6.29 | 9.97% | 60,132,120 |
| Aug 13, 2026 | 5.61 | 5.79 | 5.52 | 5.72 | 5.72 | 1.06% | 48,896,556 |
| Aug 12, 2026 | 5.59 | 5.77 | 5.55 | 5.66 | 5.66 | 1.25% | 45,564,957 |
| Aug 11, 2026 | 5.47 | 5.64 | 5.47 | 5.59 | 5.59 | 1.45% | 39,659,823 |
| Aug 10, 2026 | 5.43 | 5.59 | 5.41 | 5.51 | 5.51 | 1.47% | 39,815,069 |
| Aug 7, 2026 | 5.30 | 5.44 | 5.28 | 5.43 | 5.43 | 1.69% | 38,150,590 |
| Aug 6, 2026 | 5.35 | 5.37 | 5.22 | 5.34 | 5.34 | -0.56% | 35,277,500 |