China Quanjude(Group) Co.,Ltd. (SHE:002186)
China · Delayed Price · Currency is CNY 9.96
+0.38 (3.97%)
Sep 4, 2026, 3:04 PM CST
China Quanjude(Group) Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 9.60 | 10.50 | 9.51 | 9.96 | 9.96 | 3.97% | 12,262,180 |
| Sep 3, 2026 | 9.75 | 10.00 | 9.55 | 9.58 | 9.58 | -1.14% | 5,457,700 |
| Sep 2, 2026 | 9.71 | 9.83 | 9.60 | 9.69 | 9.69 | -1.42% | 4,031,676 |
| Sep 1, 2026 | 9.55 | 9.91 | 9.55 | 9.83 | 9.83 | 2.18% | 5,272,699 |
| Aug 31, 2026 | 9.53 | 9.65 | 9.51 | 9.62 | 9.62 | 0.63% | 4,451,100 |
| Aug 28, 2026 | 9.43 | 9.58 | 9.40 | 9.56 | 9.56 | 1.27% | 3,341,400 |
| Aug 27, 2026 | 9.45 | 9.52 | 9.41 | 9.44 | 9.44 | -0.74% | 3,566,800 |
| Aug 26, 2026 | 9.47 | 9.65 | 9.45 | 9.51 | 9.51 | 0.11% | 3,775,800 |
| Aug 25, 2026 | 9.17 | 9.52 | 9.12 | 9.50 | 9.50 | 3.49% | 5,028,562 |
| Aug 24, 2026 | 9.39 | 9.39 | 9.12 | 9.18 | 9.18 | -1.92% | 3,327,800 |
| Aug 21, 2026 | 9.46 | 9.46 | 9.21 | 9.36 | 9.36 | -1.16% | 3,682,262 |
| Aug 20, 2026 | 9.40 | 9.51 | 9.33 | 9.47 | 9.47 | 1.28% | 3,518,101 |
| Aug 19, 2026 | 9.55 | 9.61 | 9.33 | 9.35 | 9.35 | -3.11% | 4,782,002 |
| Aug 18, 2026 | 9.53 | 9.65 | 9.45 | 9.65 | 9.65 | 1.79% | 5,367,600 |
| Aug 17, 2026 | 9.40 | 9.51 | 9.30 | 9.48 | 9.48 | 0.53% | 3,469,001 |
| Aug 14, 2026 | 9.40 | 9.50 | 9.24 | 9.43 | 9.43 | 0.43% | 4,521,000 |
| Aug 13, 2026 | 9.48 | 9.53 | 9.35 | 9.39 | 9.39 | -1.37% | 2,975,901 |
| Aug 12, 2026 | 9.40 | 9.55 | 9.37 | 9.52 | 9.52 | 0.95% | 3,414,856 |
| Aug 11, 2026 | 9.39 | 9.55 | 9.33 | 9.43 | 9.43 | 0.11% | 4,496,000 |
| Aug 10, 2026 | 9.15 | 9.47 | 9.13 | 9.42 | 9.42 | 2.84% | 5,486,799 |
| Aug 7, 2026 | 9.26 | 9.27 | 9.01 | 9.16 | 9.16 | -1.08% | 3,406,800 |
| Aug 6, 2026 | 9.21 | 9.28 | 9.11 | 9.26 | 9.26 | 0.76% | 3,090,100 |
| Aug 5, 2026 | 9.27 | 9.31 | 9.10 | 9.19 | 9.19 | -0.43% | 3,780,020 |
| Aug 4, 2026 | 9.38 | 9.45 | 9.20 | 9.23 | 9.23 | -1.49% | 4,557,501 |
| Aug 3, 2026 | 9.29 | 9.42 | 9.22 | 9.37 | 9.37 | 0.75% | 4,379,400 |
| Jul 31, 2026 | 9.00 | 9.31 | 9.00 | 9.30 | 9.30 | 1.09% | 5,964,603 |
| Jul 30, 2026 | 9.20 | 9.47 | 9.10 | 9.20 | 9.20 | 0.88% | 8,715,185 |
| Jul 29, 2026 | 9.03 | 9.28 | 9.03 | 9.12 | 9.12 | 0.88% | 4,879,400 |
| Jul 28, 2026 | 8.81 | 9.06 | 8.81 | 9.04 | 9.04 | 1.80% | 3,883,000 |
| Jul 27, 2026 | 8.55 | 8.90 | 8.55 | 8.88 | 8.88 | 3.98% | 4,926,002 |
| Jul 24, 2026 | 8.80 | 8.84 | 8.53 | 8.54 | 8.54 | -3.50% | 2,813,800 |
| Jul 23, 2026 | 8.66 | 8.86 | 8.63 | 8.85 | 8.85 | 1.61% | 2,114,300 |
| Jul 22, 2026 | 8.65 | 8.76 | 8.57 | 8.71 | 8.71 | 0.23% | 3,401,300 |
| Jul 21, 2026 | 8.84 | 8.87 | 8.64 | 8.69 | 8.69 | -1.59% | 4,779,301 |
| Jul 20, 2026 | 8.97 | 9.10 | 8.73 | 8.83 | 8.83 | -1.34% | 4,889,715 |
| Jul 17, 2026 | 9.12 | 9.25 | 8.89 | 8.95 | 8.95 | -1.76% | 4,418,290 |
| Jul 16, 2026 | 8.91 | 9.20 | 8.86 | 9.11 | 9.11 | 1.67% | 4,385,139 |
| Jul 15, 2026 | 8.68 | 8.98 | 8.64 | 8.96 | 8.96 | 2.52% | 4,191,161 |
| Jul 14, 2026 | 8.46 | 8.76 | 8.37 | 8.74 | 8.74 | 3.68% | 3,875,217 |
| Jul 13, 2026 | 8.58 | 8.61 | 8.40 | 8.43 | 8.43 | -1.86% | 3,162,402 |
| Jul 10, 2026 | 8.43 | 8.73 | 8.34 | 8.59 | 8.59 | 1.30% | 4,060,107 |
| Jul 9, 2026 | 8.59 | 8.66 | 8.39 | 8.48 | 8.48 | -1.28% | 4,002,402 |
| Jul 8, 2026 | 8.57 | 8.72 | 8.50 | 8.59 | 8.59 | 0.23% | 2,694,601 |
| Jul 7, 2026 | 8.82 | 8.82 | 8.54 | 8.57 | 8.57 | -2.94% | 2,448,300 |
| Jul 6, 2026 | 8.70 | 8.90 | 8.68 | 8.83 | 8.83 | 1.49% | 3,711,902 |
| Jul 3, 2026 | 8.59 | 8.77 | 8.58 | 8.70 | 8.70 | 1.40% | 2,540,693 |
| Jul 2, 2026 | 8.51 | 8.72 | 8.43 | 8.58 | 8.58 | 0.70% | 3,527,605 |
| Jul 1, 2026 | 8.29 | 8.58 | 8.24 | 8.52 | 8.52 | 2.90% | 3,666,375 |
| Jun 30, 2026 | 8.39 | 8.43 | 8.20 | 8.28 | 8.28 | -1.43% | 2,408,999 |
| Jun 29, 2026 | 8.42 | 8.47 | 8.11 | 8.40 | 8.40 | -0.24% | 3,268,300 |