China Quanjude(Group) Co.,Ltd. (SHE:002186)
China · Delayed Price · Currency is CNY 8.57
-0.26 (-2.94%)
Jul 7, 2026, 3:04 PM CST
China Quanjude(Group) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 7, 2026 | 8.59 | 8.82 | 8.59 | 8.61 | - | -2.49% | 1,286,440 |
| 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 |
| Jun 26, 2026 | 8.60 | 8.67 | 8.40 | 8.42 | 8.42 | -2.77% | 4,261,994 |
| Jun 25, 2026 | 8.64 | 8.69 | 8.52 | 8.66 | 8.66 | -0.12% | 3,469,350 |
| Jun 24, 2026 | 9.07 | 9.10 | 8.50 | 8.67 | 8.67 | -4.73% | 6,000,299 |
| Jun 23, 2026 | 8.77 | 9.27 | 8.73 | 9.10 | 9.10 | 3.53% | 7,510,002 |
| Jun 22, 2026 | 8.72 | 8.84 | 8.48 | 8.79 | 8.79 | - | 3,572,700 |
| Jun 18, 2026 | 8.77 | 8.87 | 8.60 | 8.79 | 8.79 | -0.23% | 2,252,999 |
| Jun 17, 2026 | 9.05 | 9.08 | 8.81 | 8.81 | 8.81 | -2.44% | 3,547,000 |
| Jun 16, 2026 | 9.08 | 9.13 | 8.98 | 9.03 | 9.03 | -0.77% | 2,312,513 |
| Jun 15, 2026 | 9.22 | 9.26 | 9.01 | 9.10 | 9.10 | -0.22% | 3,577,600 |
| Jun 12, 2026 | 8.96 | 9.17 | 8.93 | 9.12 | 9.12 | 2.13% | 4,504,666 |
| Jun 11, 2026 | 9.09 | 9.12 | 8.79 | 8.93 | 8.93 | -1.65% | 3,837,556 |
| Jun 10, 2026 | 9.05 | 9.17 | 8.96 | 9.08 | 9.08 | -0.22% | 2,850,198 |
| Jun 9, 2026 | 9.28 | 9.28 | 9.02 | 9.10 | 9.10 | -0.44% | 2,434,811 |
| Jun 8, 2026 | 9.15 | 9.39 | 9.02 | 9.14 | 9.14 | -2.66% | 3,271,755 |
| Jun 5, 2026 | 9.23 | 9.44 | 9.21 | 9.39 | 9.39 | 1.51% | 3,305,600 |
| Jun 4, 2026 | 9.40 | 9.49 | 9.20 | 9.25 | 9.25 | -2.12% | 3,428,501 |
| Jun 3, 2026 | 9.62 | 9.62 | 9.36 | 9.45 | 9.45 | -1.77% | 3,221,100 |
| Jun 2, 2026 | 9.82 | 9.84 | 9.56 | 9.62 | 9.62 | -2.14% | 3,378,199 |
| Jun 1, 2026 | 9.60 | 9.87 | 9.50 | 9.83 | 9.83 | 2.40% | 3,694,510 |
| May 29, 2026 | 9.59 | 9.80 | 9.55 | 9.60 | 9.60 | 0.42% | 3,640,520 |
| May 28, 2026 | 9.59 | 9.66 | 9.38 | 9.56 | 9.56 | -0.52% | 2,961,264 |
| May 27, 2026 | 9.69 | 9.72 | 9.46 | 9.61 | 9.61 | -1.13% | 3,472,499 |
| May 26, 2026 | 9.73 | 9.83 | 9.61 | 9.72 | 9.72 | -0.31% | 2,761,400 |
| May 25, 2026 | 9.70 | 9.78 | 9.64 | 9.75 | 9.75 | 0.31% | 2,806,300 |
| May 22, 2026 | 9.87 | 9.88 | 9.60 | 9.72 | 9.72 | -0.31% | 3,471,699 |
| May 21, 2026 | 9.93 | 10.10 | 9.72 | 9.75 | 9.75 | -1.81% | 3,804,502 |
| May 20, 2026 | 10.20 | 10.21 | 9.90 | 9.93 | 9.93 | -2.74% | 3,934,023 |
| May 19, 2026 | 10.15 | 10.31 | 10.08 | 10.21 | 10.21 | 0.39% | 2,870,653 |
| May 18, 2026 | 10.23 | 10.27 | 10.00 | 10.17 | 10.17 | -0.88% | 4,552,300 |
| May 15, 2026 | 10.55 | 10.56 | 10.20 | 10.26 | 10.26 | -1.72% | 5,393,097 |
| May 14, 2026 | 10.93 | 10.95 | 10.44 | 10.44 | 10.44 | -4.13% | 7,839,302 |
| May 13, 2026 | 10.70 | 11.23 | 10.48 | 10.89 | 10.89 | 3.32% | 10,226,980 |
| May 12, 2026 | 10.82 | 10.86 | 10.52 | 10.54 | 10.54 | -2.50% | 4,075,616 |
| May 11, 2026 | 10.74 | 10.83 | 10.68 | 10.81 | 10.81 | 0.75% | 3,482,420 |
| May 8, 2026 | 10.69 | 10.73 | 10.60 | 10.73 | 10.73 | 0.47% | 4,183,700 |
| May 7, 2026 | 10.56 | 10.77 | 10.52 | 10.68 | 10.68 | 1.52% | 6,015,726 |
| May 6, 2026 | 10.69 | 10.69 | 10.49 | 10.52 | 10.52 | -1.59% | 4,697,203 |
| Apr 30, 2026 | 10.78 | 10.82 | 10.64 | 10.69 | 10.69 | -1.20% | 4,546,565 |
| Apr 29, 2026 | 10.66 | 10.88 | 10.62 | 10.82 | 10.82 | 2.27% | 6,198,096 |
| Apr 28, 2026 | 10.69 | 10.78 | 10.50 | 10.58 | 10.58 | -1.58% | 5,460,655 |
| Apr 27, 2026 | 10.50 | 10.77 | 10.49 | 10.75 | 10.75 | 1.51% | 6,932,099 |
| Apr 24, 2026 | 10.41 | 10.68 | 10.33 | 10.59 | 10.59 | 2.82% | 9,119,182 |
| Apr 23, 2026 | 10.21 | 10.32 | 10.15 | 10.30 | 10.30 | 0.68% | 4,544,200 |