Guang Dong Qun Xing Toys Joint-Stockco.,Ltd. (SHE:002575)
China · Delayed Price · Currency is CNY 8.00
-0.53 (-6.21%)
At close: Mar 20, 2026
SHE:002575 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 8.58 | 8.69 | 7.99 | 8.00 | 8.00 | -6.21% | 83,408,900 |
| Mar 19, 2026 | 8.55 | 8.85 | 8.38 | 8.53 | 8.53 | -1.95% | 96,838,450 |
| Mar 18, 2026 | 8.67 | 8.85 | 8.51 | 8.70 | 8.70 | 1.99% | 125,889,400 |
| Mar 17, 2026 | 8.20 | 8.89 | 7.95 | 8.53 | 8.53 | 5.44% | 157,762,300 |
| Mar 16, 2026 | 7.91 | 8.45 | 7.64 | 8.09 | 8.09 | 2.28% | 97,996,100 |
| Mar 13, 2026 | 8.36 | 8.46 | 7.85 | 7.91 | 7.91 | -6.39% | 99,524,180 |
| Mar 12, 2026 | 8.71 | 8.82 | 8.36 | 8.45 | 8.45 | -0.71% | 133,156,400 |
| Mar 11, 2026 | 9.30 | 9.59 | 8.45 | 8.51 | 8.51 | -3.51% | 218,820,200 |
| Mar 10, 2026 | 8.20 | 8.82 | 7.99 | 8.82 | 8.82 | 9.98% | 169,866,300 |
| Mar 9, 2026 | 7.23 | 8.02 | 7.17 | 8.02 | 8.02 | 10.01% | 97,845,350 |
| Mar 6, 2026 | 7.00 | 7.55 | 6.97 | 7.29 | 7.29 | 2.82% | 47,536,290 |
| Mar 5, 2026 | 7.07 | 7.19 | 6.91 | 7.09 | 7.09 | 2.31% | 35,830,050 |
| Mar 4, 2026 | 6.77 | 7.03 | 6.70 | 6.93 | 6.93 | - | 34,386,570 |
| Mar 3, 2026 | 7.50 | 7.66 | 6.90 | 6.93 | 6.93 | -8.58% | 65,015,960 |
| Mar 2, 2026 | 7.76 | 7.83 | 7.33 | 7.58 | 7.58 | -5.60% | 76,489,531 |
| 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 |