Guang Dong Qun Xing Toys Joint-Stockco.,Ltd. (SHE:002575)
China · Delayed Price · Currency is CNY 8.66
+0.12 (1.41%)
Sep 12, 2025, 3:04 PM CST
SHE:002575 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 8.45 | 8.75 | 8.39 | 8.66 | 8.66 | 1.41% | 30,049,781 |
| Sep 11, 2025 | 8.51 | 8.55 | 8.34 | 8.54 | 8.54 | -0.47% | 21,068,429 |
| Sep 10, 2025 | 8.59 | 8.62 | 8.45 | 8.58 | 8.58 | -0.23% | 18,320,774 |
| Sep 9, 2025 | 8.49 | 8.88 | 8.38 | 8.60 | 8.60 | 3.74% | 40,341,936 |
| Sep 8, 2025 | 8.36 | 8.40 | 8.21 | 8.29 | 8.29 | -0.48% | 15,192,500 |
| Sep 5, 2025 | 8.22 | 8.38 | 8.10 | 8.33 | 8.33 | 1.34% | 18,963,953 |
| Sep 4, 2025 | 8.28 | 8.38 | 8.08 | 8.22 | 8.22 | 0.24% | 19,245,116 |
| Sep 3, 2025 | 8.56 | 8.71 | 8.15 | 8.20 | 8.20 | -4.32% | 26,899,801 |
| Sep 2, 2025 | 8.85 | 8.89 | 8.47 | 8.57 | 8.57 | -3.71% | 32,805,460 |
| Sep 1, 2025 | 8.75 | 9.07 | 8.65 | 8.90 | 8.90 | 0.79% | 36,776,245 |
| Aug 29, 2025 | 8.61 | 9.15 | 8.37 | 8.83 | 8.83 | 3.15% | 61,527,083 |
| Aug 28, 2025 | 8.52 | 8.76 | 8.30 | 8.56 | 8.56 | -0.47% | 40,911,546 |
| Aug 27, 2025 | 8.73 | 8.88 | 8.60 | 8.60 | 8.60 | -1.49% | 55,574,800 |
| Aug 26, 2025 | 8.91 | 8.92 | 8.70 | 8.73 | 8.73 | -4.28% | 75,106,757 |
| Aug 25, 2025 | 9.84 | 10.03 | 9.10 | 9.12 | 9.12 | -2.15% | 138,995,632 |
| Aug 22, 2025 | 9.11 | 9.32 | 8.92 | 9.32 | 9.32 | 10.04% | 126,060,789 |
| Aug 21, 2025 | 8.70 | 8.81 | 8.41 | 8.47 | 8.47 | -4.19% | 58,428,920 |
| Aug 20, 2025 | 8.04 | 8.84 | 7.97 | 8.84 | 8.84 | 9.95% | 60,223,268 |
| Aug 19, 2025 | 8.12 | 8.13 | 7.99 | 8.04 | 8.04 | -0.99% | 18,741,532 |
| Aug 18, 2025 | 7.91 | 8.19 | 7.85 | 8.12 | 8.12 | 2.53% | 29,192,538 |
| Aug 15, 2025 | 7.94 | 7.99 | 7.87 | 7.92 | 7.92 | -0.88% | 18,482,246 |
| Aug 14, 2025 | 7.94 | 8.08 | 7.92 | 7.99 | 7.99 | 0.63% | 24,205,969 |
| Aug 13, 2025 | 7.79 | 7.99 | 7.74 | 7.94 | 7.94 | 1.79% | 22,503,344 |
| Aug 12, 2025 | 7.90 | 7.90 | 7.75 | 7.80 | 7.80 | -1.27% | 21,643,320 |
| Aug 11, 2025 | 7.87 | 7.99 | 7.83 | 7.90 | 7.90 | -0.13% | 18,939,556 |
| Aug 8, 2025 | 7.98 | 7.98 | 7.88 | 7.91 | 7.91 | -1.00% | 13,260,382 |
| Aug 7, 2025 | 8.10 | 8.10 | 7.98 | 7.99 | 7.99 | -1.72% | 18,550,282 |
| Aug 6, 2025 | 8.08 | 8.26 | 7.88 | 8.13 | 8.13 | - | 29,521,788 |
| Aug 5, 2025 | 8.41 | 8.46 | 8.04 | 8.13 | 8.13 | -3.79% | 46,097,957 |
| Aug 4, 2025 | 8.42 | 8.62 | 8.25 | 8.45 | 8.45 | 0.24% | 17,153,193 |
| Aug 1, 2025 | 8.39 | 8.46 | 8.36 | 8.43 | 8.43 | -0.59% | 8,949,300 |
| Jul 31, 2025 | 8.38 | 8.53 | 8.32 | 8.48 | 8.48 | 0.95% | 13,433,350 |
| Jul 30, 2025 | 8.52 | 8.60 | 8.34 | 8.40 | 8.40 | -2.33% | 19,891,166 |
| Jul 29, 2025 | 8.79 | 8.87 | 8.58 | 8.60 | 8.60 | - | 19,862,037 |
| Jul 28, 2025 | 8.78 | 8.78 | 8.46 | 8.60 | 8.60 | -2.05% | 23,590,500 |
| Jul 25, 2025 | 8.75 | 8.81 | 8.68 | 8.78 | 8.78 | 0.34% | 11,822,902 |
| Jul 24, 2025 | 8.81 | 8.82 | 8.70 | 8.75 | 8.75 | -0.11% | 14,255,100 |
| Jul 23, 2025 | 8.87 | 8.88 | 8.72 | 8.76 | 8.76 | -1.46% | 14,283,302 |
| Jul 22, 2025 | 9.05 | 9.08 | 8.86 | 8.89 | 8.89 | -1.88% | 17,158,000 |
| Jul 21, 2025 | 9.10 | 9.12 | 9.01 | 9.06 | 9.06 | -0.77% | 16,179,800 |
| Jul 18, 2025 | 9.25 | 9.29 | 9.11 | 9.13 | 9.13 | -1.51% | 23,541,400 |
| Jul 17, 2025 | 8.87 | 9.28 | 8.83 | 9.27 | 9.27 | 4.39% | 37,096,600 |
| Jul 16, 2025 | 8.67 | 9.20 | 8.61 | 8.88 | 8.88 | 2.66% | 34,117,760 |
| Jul 15, 2025 | 8.61 | 8.78 | 8.55 | 8.65 | 8.65 | -0.12% | 15,831,500 |
| Jul 14, 2025 | 8.65 | 8.75 | 8.56 | 8.66 | 8.66 | -0.12% | 10,661,200 |
| Jul 11, 2025 | 8.72 | 8.77 | 8.60 | 8.67 | 8.67 | -0.69% | 13,704,422 |
| Jul 10, 2025 | 8.62 | 8.83 | 8.61 | 8.73 | 8.73 | 1.04% | 16,807,202 |
| Jul 9, 2025 | 8.70 | 8.79 | 8.60 | 8.64 | 8.64 | -0.92% | 15,566,468 |
| Jul 8, 2025 | 8.53 | 8.75 | 8.51 | 8.72 | 8.72 | 2.35% | 20,675,100 |
| Jul 7, 2025 | 8.46 | 8.58 | 8.42 | 8.52 | 8.52 | 0.83% | 8,967,800 |