China Quanjude(Group) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	9.59	9.84	9.56	9.60	-	-2.34%	2,847,100
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
Apr 22, 2026	10.33	10.36	10.16	10.23	10.23	-1.25%	4,593,268
Apr 21, 2026	10.45	10.55	10.24	10.36	10.36	-1.05%	4,872,300
Apr 20, 2026	10.46	10.53	10.35	10.47	10.47	0.10%	3,511,922
Apr 17, 2026	10.67	10.67	10.40	10.46	10.46	-1.88%	5,883,500
Apr 16, 2026	10.55	10.75	10.45	10.66	10.66	1.04%	7,042,499
Apr 15, 2026	10.44	10.64	10.35	10.55	10.55	1.44%	6,277,200
Apr 14, 2026	10.46	10.52	10.32	10.40	10.40	-0.10%	2,608,800
Apr 13, 2026	10.44	10.45	10.33	10.41	10.41	-0.48%	2,071,600
Apr 10, 2026	10.43	10.59	10.35	10.46	10.46	1.26%	3,518,368
Apr 9, 2026	10.62	10.62	10.25	10.33	10.33	-2.73%	4,101,600
Apr 8, 2026	10.49	10.63	10.49	10.62	10.62	2.71%	3,263,575
Apr 7, 2026	10.18	10.35	10.08	10.34	10.34	2.38%	2,699,700
Apr 3, 2026	10.45	10.52	10.09	10.10	10.10	-2.88%	2,757,000
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