Guang Dong Qun Xing Toys Joint-Stockco.,Ltd. (SHE:002575)
China · Delayed Price · Currency is CNY 4.710
-0.130 (-2.69%)
Oct 29, 2026, 3:04 PM CST
SHE:002575 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 4.77 | 4.92 | 4.71 | 4.71 | 4.71 | -2.69% | 13,655,644 |
| Oct 28, 2026 | 4.79 | 4.90 | 4.73 | 4.84 | 4.84 | 1.04% | 13,182,700 |
| Oct 27, 2026 | 4.93 | 5.02 | 4.78 | 4.79 | 4.79 | -3.23% | 18,464,800 |
| Oct 26, 2026 | 4.91 | 5.00 | 4.83 | 4.95 | 4.95 | 0.61% | 18,322,000 |
| Oct 23, 2026 | 4.77 | 4.95 | 4.54 | 4.92 | 4.92 | 2.50% | 27,665,930 |
| Oct 22, 2026 | 4.93 | 5.00 | 4.80 | 4.80 | 4.80 | -2.64% | 20,199,078 |
| Oct 21, 2026 | 4.88 | 5.07 | 4.85 | 4.93 | 4.93 | 1.65% | 21,949,226 |
| Oct 20, 2026 | 4.73 | 4.89 | 4.73 | 4.85 | 4.85 | 1.89% | 15,711,600 |
| Oct 19, 2026 | 4.78 | 4.84 | 4.67 | 4.76 | 4.76 | -1.24% | 14,195,200 |
| Oct 16, 2026 | 4.92 | 4.97 | 4.77 | 4.82 | 4.82 | -1.03% | 13,224,591 |
| Oct 15, 2026 | 4.89 | 5.01 | 4.85 | 4.87 | 4.87 | -2.21% | 15,882,200 |
| Oct 14, 2026 | 5.11 | 5.13 | 4.97 | 4.98 | 4.98 | -1.97% | 13,617,900 |
| Oct 13, 2026 | 4.95 | 5.14 | 4.88 | 5.08 | 5.08 | 1.20% | 23,193,000 |
| Oct 12, 2026 | 5.08 | 5.18 | 4.93 | 5.02 | 5.02 | -0.99% | 17,912,000 |
| Oct 9, 2026 | 4.94 | 5.10 | 4.76 | 5.07 | 5.07 | 2.42% | 23,740,395 |
| Oct 8, 2026 | 4.92 | 5.05 | 4.87 | 4.95 | 4.95 | -1.00% | 21,167,091 |
| Sep 30, 2026 | 5.10 | 5.29 | 4.98 | 5.00 | 5.00 | -0.99% | 28,617,191 |
| Sep 29, 2026 | 5.05 | 5.11 | 4.96 | 5.05 | 5.05 | 1.20% | 14,883,000 |
| Sep 28, 2026 | 5.12 | 5.13 | 4.95 | 4.99 | 4.99 | -1.38% | 15,686,101 |
| Sep 24, 2026 | 5.10 | 5.16 | 5.00 | 5.06 | 5.06 | -1.17% | 20,287,841 |
| Sep 23, 2026 | 5.30 | 5.35 | 5.11 | 5.12 | 5.12 | -5.01% | 36,196,000 |
| Sep 22, 2026 | 5.22 | 5.61 | 5.20 | 5.39 | 5.39 | 3.85% | 59,458,727 |
| Sep 21, 2026 | 5.15 | 5.20 | 5.12 | 5.19 | 5.19 | 0.78% | 13,179,078 |
| Sep 18, 2026 | 5.18 | 5.20 | 5.11 | 5.15 | 5.15 | 0.39% | 11,632,524 |
| Sep 17, 2026 | 5.08 | 5.14 | 5.04 | 5.13 | 5.13 | 0.98% | 13,224,400 |
| Sep 16, 2026 | 4.99 | 5.10 | 4.95 | 5.08 | 5.08 | 1.40% | 13,702,200 |
| Sep 15, 2026 | 5.17 | 5.22 | 5.00 | 5.01 | 5.01 | -3.65% | 13,526,939 |
| Sep 14, 2026 | 5.18 | 5.25 | 5.14 | 5.20 | 5.20 | -0.19% | 10,748,200 |
| Sep 11, 2026 | 5.27 | 5.28 | 5.16 | 5.21 | 5.21 | -1.88% | 15,842,800 |
| Sep 10, 2026 | 5.42 | 5.42 | 5.29 | 5.31 | 5.31 | -1.30% | 12,575,400 |
| Sep 9, 2026 | 5.50 | 5.51 | 5.34 | 5.38 | 5.38 | -2.18% | 13,817,600 |
| Sep 8, 2026 | 5.54 | 5.57 | 5.46 | 5.50 | 5.50 | -0.72% | 15,348,700 |
| Sep 7, 2026 | 5.43 | 5.62 | 5.39 | 5.54 | 5.54 | 0.73% | 25,248,100 |
| Sep 4, 2026 | 5.46 | 5.60 | 5.41 | 5.50 | 5.50 | 2.04% | 28,062,600 |
| Sep 3, 2026 | 5.55 | 5.58 | 5.39 | 5.39 | 5.39 | -2.88% | 18,735,507 |
| Sep 2, 2026 | 5.48 | 5.61 | 5.43 | 5.55 | 5.55 | -0.18% | 25,469,898 |
| Sep 1, 2026 | 5.48 | 5.61 | 5.43 | 5.56 | 5.56 | 0.91% | 36,368,169 |
| Aug 31, 2026 | 5.25 | 5.59 | 5.20 | 5.51 | 5.51 | 3.77% | 43,324,589 |
| Aug 28, 2026 | 5.23 | 5.35 | 5.18 | 5.31 | 5.31 | 1.72% | 24,632,142 |
| Aug 27, 2026 | 5.19 | 5.25 | 5.13 | 5.22 | 5.22 | 1.16% | 16,362,499 |
| Aug 26, 2026 | 5.08 | 5.21 | 5.03 | 5.16 | 5.16 | 1.57% | 21,907,510 |
| Aug 25, 2026 | 4.83 | 5.12 | 4.79 | 5.08 | 5.08 | 4.53% | 30,096,709 |
| Aug 24, 2026 | 4.98 | 5.01 | 4.80 | 4.86 | 4.86 | -2.02% | 18,120,347 |
| Aug 21, 2026 | 4.91 | 4.98 | 4.83 | 4.96 | 4.96 | -0.20% | 17,584,475 |
| Aug 20, 2026 | 4.98 | 5.02 | 4.91 | 4.97 | 4.97 | 0.81% | 20,455,407 |
| Aug 19, 2026 | 5.14 | 5.15 | 4.91 | 4.93 | 4.93 | -6.27% | 36,395,447 |
| Aug 18, 2026 | 5.51 | 5.53 | 5.20 | 5.26 | 5.26 | -4.54% | 46,602,600 |
| Aug 17, 2026 | 5.43 | 5.57 | 5.39 | 5.51 | 5.51 | -1.78% | 62,383,020 |
| Aug 14, 2026 | 5.97 | 5.97 | 5.47 | 5.61 | 5.61 | -7.73% | 110,879,400 |
| Aug 13, 2026 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | 9.95% | 21,851,280 |