Guang Dong Qun Xing Toys Joint-Stockco.,Ltd. (SHE:002575)
China · Delayed Price · Currency is CNY 5.08
+0.22 (4.53%)
Jul 31, 2026, 3:04 PM CST
SHE:002575 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 4.88 | 5.24 | 4.80 | 5.08 | 5.08 | 4.53% | 66,633,257 |
| Jul 30, 2026 | 4.84 | 4.93 | 4.71 | 4.86 | 4.86 | 0.21% | 37,324,700 |
| Jul 29, 2026 | 4.76 | 4.89 | 4.72 | 4.85 | 4.85 | 1.68% | 32,203,741 |
| Jul 28, 2026 | 4.73 | 4.92 | 4.73 | 4.77 | 4.77 | -0.63% | 35,898,500 |
| Jul 27, 2026 | 4.50 | 5.01 | 4.48 | 4.80 | 4.80 | 5.26% | 54,582,833 |
| Jul 24, 2026 | 4.81 | 4.89 | 4.56 | 4.56 | 4.56 | -9.16% | 62,432,220 |
| Jul 23, 2026 | 4.93 | 5.29 | 4.83 | 5.02 | 5.02 | 3.93% | 91,893,640 |
| Jul 22, 2026 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | 10.02% | 15,325,800 |
| Jul 21, 2026 | 4.39 | 4.42 | 4.05 | 4.39 | 4.39 | - | 25,419,540 |
| Jul 20, 2026 | 4.44 | 4.67 | 4.31 | 4.39 | 4.39 | -1.35% | 24,304,300 |
| Jul 17, 2026 | 4.68 | 4.72 | 4.39 | 4.45 | 4.45 | -5.12% | 22,252,264 |
| Jul 16, 2026 | 4.66 | 4.78 | 4.57 | 4.69 | 4.69 | - | 17,705,707 |
| Jul 15, 2026 | 4.52 | 4.79 | 4.50 | 4.69 | 4.69 | 1.74% | 23,326,286 |
| Jul 14, 2026 | 4.56 | 4.61 | 4.43 | 4.61 | 4.61 | 1.10% | 22,318,393 |
| Jul 13, 2026 | 4.86 | 4.92 | 4.54 | 4.56 | 4.56 | -6.37% | 28,414,910 |
| Jul 10, 2026 | 4.64 | 5.02 | 4.56 | 4.87 | 4.87 | 4.06% | 44,948,379 |
| Jul 9, 2026 | 4.74 | 4.85 | 4.63 | 4.68 | 4.68 | - | 27,094,869 |
| Jul 8, 2026 | 4.64 | 4.70 | 4.50 | 4.68 | 4.68 | 0.86% | 25,158,692 |
| Jul 7, 2026 | 4.95 | 4.97 | 4.60 | 4.64 | 4.64 | -7.94% | 44,952,490 |
| Jul 6, 2026 | 5.60 | 5.60 | 5.04 | 5.04 | 5.04 | -10.00% | 45,813,462 |
| Jul 3, 2026 | 5.70 | 5.78 | 5.58 | 5.60 | 5.60 | -2.78% | 24,650,675 |
| Jul 2, 2026 | 5.85 | 5.98 | 5.73 | 5.76 | 5.76 | -0.69% | 35,092,705 |
| Jul 1, 2026 | 5.67 | 6.08 | 5.58 | 5.80 | 5.80 | 1.40% | 39,490,842 |
| Jun 30, 2026 | 5.61 | 5.77 | 5.42 | 5.72 | 5.72 | 1.42% | 31,006,307 |
| Jun 29, 2026 | 5.76 | 5.83 | 5.61 | 5.64 | 5.64 | -3.26% | 29,493,009 |
| Jun 26, 2026 | 5.96 | 6.07 | 5.72 | 5.83 | 5.83 | -3.16% | 38,027,665 |
| Jun 25, 2026 | 6.18 | 6.41 | 6.01 | 6.02 | 6.02 | -2.59% | 54,003,840 |
| Jun 24, 2026 | 5.96 | 6.23 | 5.67 | 6.18 | 6.18 | 3.00% | 67,271,102 |
| Jun 23, 2026 | 5.86 | 6.23 | 5.82 | 6.00 | 6.00 | 1.69% | 47,684,730 |
| Jun 22, 2026 | 5.82 | 5.97 | 5.82 | 5.90 | 5.90 | - | 26,540,265 |
| Jun 18, 2026 | 5.97 | 6.06 | 5.87 | 5.90 | 5.90 | -3.12% | 36,362,460 |
| Jun 17, 2026 | 5.90 | 6.15 | 5.73 | 6.09 | 6.09 | 2.18% | 63,279,520 |
| Jun 16, 2026 | 6.10 | 6.10 | 5.85 | 5.96 | 5.96 | -3.40% | 42,631,140 |
| Jun 15, 2026 | 5.98 | 6.19 | 5.97 | 6.17 | 6.17 | 3.35% | 46,215,180 |
| Jun 12, 2026 | 6.09 | 6.09 | 5.77 | 5.97 | 5.97 | 0.84% | 41,834,324 |
| Jun 11, 2026 | 6.13 | 6.15 | 5.86 | 5.92 | 5.92 | -4.21% | 52,243,522 |
| Jun 10, 2026 | 6.02 | 6.57 | 6.02 | 6.18 | 6.18 | 0.16% | 99,581,514 |
| Jun 9, 2026 | 5.72 | 6.17 | 5.64 | 6.17 | 6.17 | 9.98% | 62,888,003 |
| Jun 8, 2026 | 5.55 | 5.82 | 5.51 | 5.61 | 5.61 | -3.77% | 30,892,436 |
| Jun 5, 2026 | 5.95 | 6.00 | 5.76 | 5.83 | 5.83 | -1.52% | 41,901,467 |
| Jun 4, 2026 | 5.84 | 6.14 | 5.71 | 5.92 | 5.92 | -0.17% | 67,229,970 |
| Jun 3, 2026 | 6.14 | 6.28 | 5.92 | 5.93 | 5.93 | -4.82% | 85,612,049 |
| Jun 2, 2026 | 5.67 | 6.23 | 5.44 | 6.23 | 6.23 | 10.07% | 83,057,936 |
| Jun 1, 2026 | 5.51 | 5.75 | 5.41 | 5.66 | 5.66 | 1.98% | 26,568,746 |
| May 29, 2026 | 5.85 | 5.88 | 5.50 | 5.55 | 5.55 | -5.61% | 34,802,230 |
| May 28, 2026 | 5.71 | 6.05 | 5.71 | 5.88 | 5.88 | 3.34% | 42,864,563 |
| May 27, 2026 | 5.87 | 5.87 | 5.63 | 5.69 | 5.69 | -2.74% | 28,210,953 |
| May 26, 2026 | 6.10 | 6.10 | 5.75 | 5.85 | 5.85 | -5.03% | 41,572,528 |
| May 25, 2026 | 6.34 | 6.41 | 6.08 | 6.16 | 6.16 | -2.99% | 37,525,100 |
| May 22, 2026 | 6.23 | 6.40 | 6.09 | 6.35 | 6.35 | 2.75% | 41,730,891 |