China Quanjude(Group) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 3, 2026	10.24	10.52	10.09	10.13	-	-2.60%	2,403,600
Apr 2, 2026	10.55	10.60	10.31	10.40	10.40	-1.52%	2,957,201
Apr 1, 2026	10.60	10.65	10.40	10.56	10.56	0.96%	3,054,400
Mar 31, 2026	10.45	10.67	10.44	10.46	10.46	0.10%	3,872,000
Mar 30, 2026	10.34	10.50	10.32	10.45	10.45	-0.19%	2,308,399
Mar 27, 2026	10.24	10.48	10.23	10.47	10.47	1.26%	3,171,100
Mar 26, 2026	10.43	10.67	10.29	10.34	10.34	-0.67%	4,695,583
Mar 25, 2026	10.13	10.46	10.13	10.41	10.41	2.76%	4,266,835
Mar 24, 2026	10.01	10.15	9.85	10.13	10.13	3.90%	4,934,098
Mar 23, 2026	10.35	10.36	9.70	9.75	9.75	-6.79%	6,565,120
Mar 20, 2026	10.70	10.72	10.46	10.46	10.46	-1.78%	3,795,000
Mar 19, 2026	10.81	10.88	10.60	10.65	10.65	-1.93%	3,918,998
Mar 18, 2026	10.92	10.95	10.76	10.86	10.86	-0.55%	3,239,001
Mar 17, 2026	11.02	11.17	10.90	10.92	10.92	-0.64%	4,488,499
Mar 16, 2026	10.91	11.02	10.88	10.99	10.99	0.64%	2,764,301
Mar 13, 2026	10.90	11.02	10.88	10.92	10.92	-	3,784,889
Mar 12, 2026	11.02	11.03	10.87	10.92	10.92	-1.00%	4,092,000
Mar 11, 2026	11.15	11.15	10.98	11.03	11.03	-1.25%	4,949,700
Mar 10, 2026	11.12	11.19	11.09	11.17	11.17	0.99%	3,199,699
Mar 9, 2026	11.11	11.20	10.98	11.06	11.06	-1.69%	4,790,200
Mar 6, 2026	11.04	11.29	10.98	11.25	11.25	1.90%	3,886,452
Mar 5, 2026	11.12	11.15	11.00	11.04	11.04	0.82%	3,347,892
Mar 4, 2026	10.98	11.05	10.85	10.95	10.95	-0.73%	3,979,802
Mar 3, 2026	11.26	11.41	11.03	11.03	11.03	-1.61%	5,595,800
Mar 2, 2026	11.46	11.48	11.14	11.21	11.21	-3.53%	7,122,139
Feb 27, 2026	11.54	11.64	11.46	11.62	11.62	0.78%	3,740,500
Feb 26, 2026	11.66	11.72	11.51	11.53	11.53	-1.20%	4,201,501
Feb 25, 2026	11.57	11.72	11.57	11.67	11.67	0.86%	3,692,001
Feb 24, 2026	11.62	11.71	11.47	11.57	11.57	-0.43%	5,136,499
Feb 13, 2026	11.67	11.76	11.57	11.62	11.62	-0.17%	5,195,801
Feb 12, 2026	11.99	12.02	11.63	11.64	11.64	-2.84%	13,308,300
Feb 11, 2026	12.29	12.32	11.98	11.98	11.98	-2.76%	10,314,900
Feb 10, 2026	12.35	12.39	12.17	12.32	12.32	-0.24%	8,142,700
Feb 9, 2026	12.10	12.36	12.09	12.35	12.35	2.83%	10,835,320
Feb 6, 2026	12.24	12.34	11.99	12.01	12.01	-2.28%	9,544,100
Feb 5, 2026	12.05	12.37	11.98	12.29	12.29	2.08%	12,978,800
Feb 4, 2026	11.95	12.10	11.92	12.04	12.04	0.42%	5,752,500
Feb 3, 2026	12.04	12.20	11.90	11.99	11.99	0.08%	6,281,500
Feb 2, 2026	11.89	12.33	11.71	11.98	11.98	-0.91%	10,216,690
Jan 30, 2026	12.20	12.35	12.06	12.09	12.09	-1.55%	9,375,101
Jan 29, 2026	11.86	12.29	11.73	12.28	12.28	3.37%	11,244,230
Jan 28, 2026	11.98	12.07	11.87	11.88	11.88	-0.83%	6,124,201
Jan 27, 2026	12.20	12.24	11.82	11.98	11.98	-1.88%	8,421,695
Jan 26, 2026	12.29	12.32	12.10	12.21	12.21	-0.73%	7,910,129
Jan 23, 2026	12.31	12.35	12.10	12.30	12.30	0.16%	8,057,237
Jan 22, 2026	12.22	12.33	12.10	12.28	12.28	0.57%	8,969,948
Jan 21, 2026	12.19	12.30	12.06	12.21	12.21	-0.25%	9,969,769
Jan 20, 2026	12.51	12.55	12.22	12.24	12.24	-2.93%	14,611,600
Jan 19, 2026	12.30	12.78	12.24	12.61	12.61	1.78%	19,485,570
Jan 16, 2026	12.10	12.39	12.00	12.39	12.39	1.81%	17,789,190