Guang Dong Qun Xing Toys Joint-Stockco.,Ltd. (SHE:002575)
China · Delayed Price · Currency is CNY 8.03
+0.14 (1.77%)
Feb 27, 2026, 3:04 PM CST
SHE:002575 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 7.75 | 8.24 | 7.69 | 8.03 | 8.03 | 1.77% | 78,816,810 |
| Feb 26, 2026 | 7.78 | 8.15 | 7.63 | 7.89 | 7.89 | - | 102,043,400 |
| Feb 25, 2026 | 7.58 | 8.24 | 7.49 | 7.89 | 7.89 | 5.34% | 116,068,400 |
| Feb 24, 2026 | 7.75 | 7.85 | 7.39 | 7.49 | 7.49 | -1.45% | 50,359,360 |
| Feb 13, 2026 | 7.89 | 8.20 | 7.56 | 7.60 | 7.60 | -3.68% | 70,021,610 |
| Feb 12, 2026 | 8.22 | 8.44 | 7.86 | 7.89 | 7.89 | -3.55% | 91,385,360 |
| Feb 11, 2026 | 8.10 | 8.67 | 8.08 | 8.18 | 8.18 | -1.45% | 115,466,100 |
| Feb 10, 2026 | 7.95 | 8.45 | 7.90 | 8.30 | 8.30 | 3.49% | 122,446,800 |
| Feb 9, 2026 | 7.86 | 8.18 | 7.86 | 8.02 | 8.02 | 1.91% | 96,242,281 |
| Feb 6, 2026 | 7.81 | 8.11 | 7.56 | 7.87 | 7.87 | -2.36% | 109,751,300 |
| Feb 5, 2026 | 7.13 | 8.06 | 7.13 | 8.06 | 8.06 | 9.96% | 82,760,380 |
| Feb 4, 2026 | 7.88 | 8.07 | 7.30 | 7.33 | 7.33 | -9.62% | 131,709,300 |
| Feb 3, 2026 | 7.70 | 8.70 | 7.55 | 8.11 | 8.11 | 2.40% | 184,865,200 |
| Feb 2, 2026 | 7.31 | 7.92 | 7.20 | 7.92 | 7.92 | 10.00% | 109,015,376 |
| Jan 30, 2026 | 7.16 | 7.39 | 6.90 | 7.20 | 7.20 | -2.70% | 86,419,230 |
| Jan 29, 2026 | 6.92 | 7.50 | 6.85 | 7.40 | 7.40 | 4.08% | 119,197,900 |
| Jan 28, 2026 | 6.94 | 7.58 | 6.88 | 7.11 | 7.11 | 3.19% | 129,388,500 |
| Jan 27, 2026 | 6.96 | 7.04 | 6.68 | 6.89 | 6.89 | -0.86% | 97,643,740 |
| Jan 26, 2026 | 6.32 | 6.95 | 6.21 | 6.95 | 6.95 | 9.97% | 83,628,400 |
| Jan 23, 2026 | 6.25 | 6.32 | 6.22 | 6.32 | 6.32 | 0.96% | 16,520,640 |
| Jan 22, 2026 | 6.23 | 6.28 | 6.18 | 6.26 | 6.26 | 0.64% | 13,180,000 |
| Jan 21, 2026 | 6.20 | 6.26 | 6.16 | 6.22 | 6.22 | -0.64% | 15,906,120 |
| Jan 20, 2026 | 6.34 | 6.43 | 6.21 | 6.26 | 6.26 | -2.03% | 23,984,500 |
| Jan 19, 2026 | 6.32 | 6.64 | 6.22 | 6.39 | 6.39 | 0.95% | 34,404,360 |
| Jan 16, 2026 | 6.46 | 6.47 | 6.24 | 6.33 | 6.33 | -1.25% | 21,968,810 |
| Jan 15, 2026 | 6.66 | 6.73 | 6.38 | 6.41 | 6.41 | -3.75% | 29,384,580 |
| Jan 14, 2026 | 6.56 | 6.76 | 6.53 | 6.66 | 6.66 | 1.99% | 40,029,120 |
| Jan 13, 2026 | 6.82 | 6.82 | 6.50 | 6.53 | 6.53 | -3.83% | 38,422,080 |
| Jan 12, 2026 | 6.55 | 6.82 | 6.55 | 6.79 | 6.79 | 4.95% | 51,812,680 |
| Jan 9, 2026 | 6.25 | 6.53 | 6.24 | 6.47 | 6.47 | 3.03% | 46,258,850 |
| Jan 8, 2026 | 6.19 | 6.30 | 6.16 | 6.28 | 6.28 | 1.45% | 20,610,260 |
| Jan 7, 2026 | 6.30 | 6.35 | 6.19 | 6.19 | 6.19 | -2.21% | 26,586,890 |
| Jan 6, 2026 | 6.25 | 6.35 | 6.21 | 6.33 | 6.33 | 1.28% | 29,614,310 |
| Jan 5, 2026 | 6.19 | 6.28 | 6.14 | 6.25 | 6.25 | 1.13% | 21,607,040 |
| Dec 31, 2025 | 6.18 | 6.20 | 6.08 | 6.18 | 6.18 | -0.16% | 20,521,250 |
| Dec 30, 2025 | 6.20 | 6.42 | 6.07 | 6.19 | 6.19 | -1.43% | 33,259,230 |
| Dec 29, 2025 | 6.21 | 6.38 | 6.17 | 6.28 | 6.28 | 1.29% | 25,115,400 |
| Dec 26, 2025 | 6.18 | 6.29 | 6.14 | 6.20 | 6.20 | 0.16% | 24,243,540 |
| Dec 25, 2025 | 6.29 | 6.29 | 6.18 | 6.19 | 6.19 | -1.12% | 18,672,970 |
| Dec 24, 2025 | 6.16 | 6.27 | 6.13 | 6.26 | 6.26 | 1.95% | 19,383,960 |
| Dec 23, 2025 | 6.36 | 6.38 | 6.12 | 6.14 | 6.14 | -3.91% | 29,791,260 |
| Dec 22, 2025 | 6.44 | 6.50 | 6.35 | 6.39 | 6.39 | -1.99% | 29,989,040 |
| Dec 19, 2025 | 6.33 | 6.56 | 6.18 | 6.52 | 6.52 | 2.68% | 45,330,950 |
| Dec 18, 2025 | 6.23 | 6.54 | 6.15 | 6.35 | 6.35 | 1.44% | 39,624,320 |
| Dec 17, 2025 | 6.49 | 6.89 | 6.15 | 6.26 | 6.26 | -2.03% | 45,290,470 |
| Dec 16, 2025 | 6.80 | 6.80 | 6.34 | 6.39 | 6.39 | -7.26% | 55,501,430 |
| Dec 15, 2025 | 6.99 | 7.14 | 6.81 | 6.89 | 6.89 | -1.99% | 44,458,630 |
| Dec 12, 2025 | 6.95 | 7.50 | 6.72 | 7.03 | 7.03 | -0.85% | 66,109,220 |
| Dec 11, 2025 | 7.60 | 7.61 | 7.02 | 7.09 | 7.09 | -6.96% | 65,737,200 |
| Dec 10, 2025 | 7.18 | 7.65 | 7.06 | 7.62 | 7.62 | 3.39% | 83,668,866 |