C.Q. Pharmaceutical Holding Co., Ltd. (SHE:000950)
China · Delayed Price · Currency is CNY 5.77
-0.09 (-1.54%)
May 28, 2026, 3:04 PM CST
SHE:000950 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 6.14 | 6.14 | 5.69 | 5.77 | - | -1.54% | 24,535,033 |
| May 27, 2026 | 6.03 | 6.04 | 5.79 | 5.86 | 5.86 | -2.98% | 34,017,780 |
| May 26, 2026 | 6.13 | 6.17 | 5.97 | 6.04 | 6.04 | -2.42% | 32,738,390 |
| May 25, 2026 | 6.15 | 6.27 | 6.08 | 6.19 | 6.19 | 0.16% | 27,605,680 |
| May 22, 2026 | 6.14 | 6.21 | 6.06 | 6.18 | 6.18 | 0.98% | 32,852,060 |
| May 21, 2026 | 6.55 | 6.58 | 6.09 | 6.12 | 6.12 | -6.42% | 57,249,160 |
| May 20, 2026 | 6.53 | 6.61 | 6.46 | 6.54 | 6.54 | 0.31% | 37,755,750 |
| May 19, 2026 | 6.43 | 6.68 | 6.40 | 6.52 | 6.52 | 1.24% | 44,622,780 |
| May 18, 2026 | 6.55 | 6.65 | 6.37 | 6.44 | 6.44 | -3.59% | 65,394,380 |
| May 15, 2026 | 6.65 | 6.89 | 6.61 | 6.68 | 6.68 | -1.04% | 81,273,570 |
| May 14, 2026 | 6.63 | 7.00 | 6.63 | 6.75 | 6.75 | 0.45% | 110,598,000 |
| May 13, 2026 | 6.81 | 6.84 | 6.61 | 6.72 | 6.72 | -1.32% | 127,371,100 |
| May 12, 2026 | 6.20 | 6.81 | 6.11 | 6.81 | 6.81 | 10.02% | 93,913,800 |
| May 11, 2026 | 5.94 | 6.23 | 5.92 | 6.19 | 6.19 | 4.56% | 82,664,080 |
| May 8, 2026 | 5.88 | 5.96 | 5.85 | 5.92 | 5.92 | 0.85% | 33,744,710 |
| May 7, 2026 | 5.89 | 5.92 | 5.82 | 5.87 | 5.87 | - | 30,654,760 |
| May 6, 2026 | 5.81 | 5.89 | 5.81 | 5.87 | 5.87 | 1.21% | 29,060,180 |
| Apr 30, 2026 | 5.91 | 5.92 | 5.73 | 5.80 | 5.80 | -1.69% | 37,321,090 |
| Apr 29, 2026 | 5.95 | 5.98 | 5.90 | 5.90 | 5.90 | -0.84% | 36,328,070 |
| Apr 28, 2026 | 5.90 | 5.99 | 5.89 | 5.95 | 5.95 | 1.19% | 35,929,525 |
| Apr 27, 2026 | 5.83 | 5.90 | 5.79 | 5.88 | 5.88 | -0.17% | 32,441,020 |
| Apr 24, 2026 | 6.06 | 6.06 | 5.82 | 5.89 | 5.89 | -2.97% | 46,548,170 |
| Apr 23, 2026 | 6.00 | 6.11 | 6.00 | 6.07 | 6.07 | 0.66% | 43,028,620 |
| Apr 22, 2026 | 6.09 | 6.13 | 6.01 | 6.03 | 6.03 | -0.82% | 45,967,160 |
| Apr 21, 2026 | 6.07 | 6.23 | 6.05 | 6.08 | 6.08 | -0.65% | 43,882,410 |
| Apr 20, 2026 | 6.07 | 6.12 | 6.02 | 6.12 | 6.12 | 0.49% | 53,810,400 |
| Apr 17, 2026 | 6.05 | 6.09 | 6.00 | 6.09 | 6.09 | -0.16% | 52,473,770 |
| Apr 16, 2026 | 6.16 | 6.21 | 5.95 | 6.10 | 6.10 | -3.94% | 98,246,360 |
| Apr 15, 2026 | 6.08 | 6.49 | 6.00 | 6.35 | 6.35 | 5.83% | 155,784,600 |
| Apr 14, 2026 | 5.91 | 6.01 | 5.83 | 6.00 | 6.00 | 2.04% | 66,257,040 |
| Apr 13, 2026 | 6.00 | 6.05 | 5.81 | 5.88 | 5.88 | -3.29% | 94,490,780 |
| Apr 10, 2026 | 6.03 | 6.15 | 5.89 | 6.08 | 6.08 | -1.94% | 124,079,600 |
| Apr 9, 2026 | 6.43 | 6.75 | 6.17 | 6.20 | 6.20 | -6.06% | 186,825,400 |
| Apr 8, 2026 | 6.92 | 7.06 | 6.50 | 6.60 | 6.60 | -7.56% | 222,573,345 |
| Apr 7, 2026 | 7.27 | 7.41 | 6.73 | 7.14 | 7.14 | - | 298,899,800 |
| Apr 3, 2026 | 6.55 | 7.14 | 6.55 | 7.14 | 7.14 | 10.02% | 155,091,000 |
| Apr 2, 2026 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | 10.00% | 74,905,390 |
| Apr 1, 2026 | 5.79 | 6.09 | 5.66 | 5.90 | 5.90 | 3.51% | 63,340,740 |
| Mar 31, 2026 | 5.71 | 5.79 | 5.68 | 5.70 | 5.70 | - | 20,768,080 |
| Mar 30, 2026 | 5.55 | 5.71 | 5.54 | 5.70 | 5.70 | 1.97% | 22,266,090 |
| Mar 27, 2026 | 5.45 | 5.61 | 5.42 | 5.59 | 5.59 | 2.19% | 17,814,550 |
| Mar 26, 2026 | 5.46 | 5.57 | 5.43 | 5.47 | 5.47 | - | 14,824,670 |
| 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 |