C.Q. Pharmaceutical Holding Co., Ltd. (SHE:000950)
China · Delayed Price · Currency is CNY 5.48
-0.29 (-5.03%)
Aug 21, 2026, 3:04 PM CST
SHE:000950 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 5, 2026 | 5.47 | 5.48 | 5.33 | 5.37 | 5.37 | -3.59% | 52,275,580 |
| Aug 4, 2026 | 5.52 | 5.58 | 5.48 | 5.57 | 5.57 | 1.27% | 29,390,370 |
| Aug 3, 2026 | 5.46 | 5.53 | 5.45 | 5.50 | 5.50 | 0.55% | 15,153,520 |
| Jul 31, 2026 | 5.40 | 5.49 | 5.40 | 5.47 | 5.47 | 0.55% | 22,931,603 |
| Jul 30, 2026 | 5.41 | 5.50 | 5.36 | 5.44 | 5.44 | 0.18% | 23,576,100 |
| Jul 29, 2026 | 5.35 | 5.46 | 5.32 | 5.43 | 5.43 | 1.69% | 23,944,220 |
| Jul 28, 2026 | 5.33 | 5.41 | 5.29 | 5.34 | 5.34 | - | 19,971,110 |
| Jul 27, 2026 | 5.15 | 5.35 | 5.11 | 5.34 | 5.34 | 3.29% | 24,368,343 |
| Jul 24, 2026 | 5.30 | 5.35 | 5.16 | 5.17 | 5.17 | -3.18% | 23,273,000 |
| Jul 23, 2026 | 5.29 | 5.35 | 5.23 | 5.34 | 5.34 | 0.38% | 24,291,956 |
| Jul 22, 2026 | 5.36 | 5.43 | 5.24 | 5.32 | 5.32 | -0.75% | 32,355,810 |
| Jul 21, 2026 | 5.34 | 5.42 | 5.30 | 5.36 | 5.36 | -0.74% | 33,384,184 |
| Jul 20, 2026 | 5.30 | 5.45 | 5.27 | 5.40 | 5.40 | 1.31% | 38,075,470 |
| Jul 17, 2026 | 5.60 | 5.64 | 5.33 | 5.33 | 5.33 | -5.50% | 55,003,235 |
| Jul 16, 2026 | 5.55 | 5.80 | 5.50 | 5.64 | 5.64 | 0.89% | 58,759,315 |
| Jul 15, 2026 | 5.32 | 5.64 | 5.30 | 5.59 | 5.59 | 3.71% | 60,052,770 |
| Jul 14, 2026 | 5.24 | 5.44 | 5.21 | 5.39 | 5.39 | 1.89% | 41,630,180 |
| Jul 13, 2026 | 5.19 | 5.40 | 5.17 | 5.29 | 5.29 | 2.12% | 44,482,210 |
| Jul 10, 2026 | 5.08 | 5.22 | 5.00 | 5.18 | 5.18 | 1.97% | 32,634,881 |
| Jul 9, 2026 | 5.14 | 5.21 | 5.06 | 5.08 | 5.08 | -1.74% | 25,834,390 |
| Jul 8, 2026 | 5.16 | 5.26 | 5.10 | 5.17 | 5.17 | - | 22,191,600 |
| Jul 7, 2026 | 5.31 | 5.33 | 5.14 | 5.17 | 5.17 | -4.08% | 32,097,722 |
| Jul 6, 2026 | 5.33 | 5.46 | 5.22 | 5.39 | 5.39 | 1.32% | 36,574,169 |
| Jul 3, 2026 | 5.20 | 5.35 | 5.19 | 5.32 | 5.32 | 2.90% | 33,969,774 |
| Jul 2, 2026 | 5.09 | 5.23 | 5.07 | 5.17 | 5.17 | 1.37% | 31,426,509 |
| Jul 1, 2026 | 4.99 | 5.11 | 4.93 | 5.10 | 5.10 | 1.80% | 28,027,503 |
| Jun 30, 2026 | 5.08 | 5.09 | 4.94 | 5.01 | 5.01 | -2.15% | 23,741,948 |
| Jun 29, 2026 | 4.90 | 5.14 | 4.79 | 5.12 | 5.12 | 3.85% | 34,288,386 |
| Jun 26, 2026 | 5.08 | 5.09 | 4.93 | 4.93 | 4.93 | -3.33% | 27,031,484 |
| Jun 25, 2026 | 5.09 | 5.13 | 4.99 | 5.10 | 5.10 | -0.58% | 25,337,219 |
| Jun 24, 2026 | 5.27 | 5.34 | 5.11 | 5.13 | 5.13 | -2.66% | 34,798,705 |
| Jun 23, 2026 | 5.12 | 5.40 | 5.10 | 5.27 | 5.27 | 2.33% | 37,519,734 |
| Jun 22, 2026 | 5.20 | 5.20 | 4.95 | 5.15 | 5.15 | -1.53% | 38,938,198 |
| Jun 18, 2026 | 5.17 | 5.27 | 5.09 | 5.23 | 5.23 | 1.36% | 23,308,870 |
| Jun 17, 2026 | 5.27 | 5.27 | 5.15 | 5.19 | 5.16 | -0.95% | 17,430,330 |
| Jun 16, 2026 | 5.29 | 5.31 | 5.18 | 5.24 | 5.21 | -1.50% | 20,761,360 |
| Jun 15, 2026 | 5.27 | 5.37 | 5.26 | 5.32 | 5.29 | 1.33% | 21,928,410 |
| Jun 12, 2026 | 5.22 | 5.29 | 5.14 | 5.25 | 5.22 | 1.35% | 22,926,640 |