China Quanjude(Group) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 15, 2026	12.20	12.35	12.10	12.17	12.17	0.25%	17,047,010
Jan 14, 2026	11.89	12.15	11.85	12.14	12.14	1.93%	12,590,660
Jan 13, 2026	12.04	12.15	11.89	11.91	11.91	-1.24%	9,561,298
Jan 12, 2026	11.89	12.18	11.86	12.06	12.06	1.60%	9,542,530
Jan 9, 2026	11.88	11.91	11.79	11.87	11.87	0.17%	6,670,616
Jan 8, 2026	11.85	11.89	11.69	11.85	11.85	-0.42%	7,104,692
Jan 7, 2026	11.84	12.02	11.78	11.90	11.90	0.59%	7,633,604
Jan 6, 2026	11.75	11.87	11.68	11.83	11.83	0.85%	5,309,193
Jan 5, 2026	11.77	11.78	11.65	11.73	11.73	-0.42%	5,660,201
Dec 31, 2025	11.56	11.84	11.46	11.78	11.78	1.99%	7,738,404
Dec 30, 2025	11.60	11.64	11.45	11.55	11.55	-0.60%	5,200,299
Dec 29, 2025	11.75	11.80	11.60	11.62	11.62	-1.27%	6,297,200
Dec 26, 2025	11.93	12.01	11.74	11.77	11.77	-1.51%	7,309,800
Dec 25, 2025	11.86	11.98	11.74	11.95	11.95	0.59%	6,895,098
Dec 24, 2025	11.97	11.97	11.68	11.88	11.88	-1.08%	7,939,100
Dec 23, 2025	12.38	12.43	12.00	12.01	12.01	-3.53%	11,615,300
Dec 22, 2025	12.40	12.57	12.20	12.45	12.45	0.24%	13,535,220
Dec 19, 2025	12.39	12.63	12.32	12.42	12.42	-0.48%	18,918,310
Dec 18, 2025	12.01	12.58	12.01	12.48	12.48	2.21%	21,303,200
Dec 17, 2025	11.88	12.21	11.65	12.21	12.21	4.72%	18,949,300
Dec 16, 2025	11.66	12.04	11.58	11.66	11.66	0.52%	7,866,702
Dec 15, 2025	11.57	11.75	11.48	11.60	11.60	1.05%	6,469,590
Dec 12, 2025	11.55	11.61	11.40	11.48	11.48	-0.43%	5,116,800
Dec 11, 2025	11.85	11.91	11.52	11.53	11.53	-3.03%	6,687,098
Dec 10, 2025	11.83	12.15	11.81	11.89	11.89	0.17%	6,436,698
Dec 9, 2025	11.85	12.00	11.71	11.87	11.87	-0.25%	6,067,299
Dec 8, 2025	11.87	11.95	11.77	11.90	11.90	0.17%	5,101,901
Dec 5, 2025	11.79	11.92	11.68	11.88	11.88	1.19%	4,978,799
Dec 4, 2025	12.11	12.15	11.74	11.74	11.74	-3.93%	7,928,398