Guang Dong Qun Xing Toys Joint-Stockco.,Ltd. (SHE:002575)
China · Delayed Price · Currency is CNY 5.85
-0.31 (-5.03%)
May 26, 2026, 3:04 PM CST
SHE:002575 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 21, 2026 | 6.65 | 6.69 | 6.15 | 6.18 | 6.18 | -6.65% | 60,073,429 |
| May 20, 2026 | 6.96 | 7.11 | 6.53 | 6.62 | 6.62 | -5.16% | 59,644,394 |
| May 19, 2026 | 6.99 | 7.19 | 6.81 | 6.98 | 6.98 | -0.99% | 50,594,040 |
| May 18, 2026 | 7.22 | 7.50 | 6.91 | 7.05 | 7.05 | -4.34% | 72,816,452 |
| May 15, 2026 | 7.21 | 7.80 | 7.21 | 7.37 | 7.37 | -1.86% | 107,409,413 |
| May 14, 2026 | 8.16 | 8.16 | 7.50 | 7.51 | 7.51 | 1.21% | 149,981,766 |
| May 13, 2026 | 7.02 | 7.54 | 6.97 | 7.42 | 7.42 | 4.80% | 92,256,404 |
| May 12, 2026 | 7.04 | 7.12 | 6.87 | 7.08 | 7.08 | 0.57% | 57,311,078 |
| May 11, 2026 | 7.16 | 7.23 | 6.97 | 7.04 | 7.04 | -1.40% | 53,245,241 |
| May 8, 2026 | 7.29 | 7.29 | 7.12 | 7.14 | 7.14 | -4.42% | 76,819,337 |
| May 7, 2026 | 7.02 | 7.62 | 6.95 | 7.47 | 7.47 | 6.56% | 113,920,108 |
| May 6, 2026 | 6.92 | 7.06 | 6.86 | 7.01 | 7.01 | 2.94% | 63,019,871 |
| Apr 30, 2026 | 6.84 | 6.92 | 6.66 | 6.81 | 6.81 | -0.58% | 63,277,678 |
| Apr 29, 2026 | 6.63 | 6.99 | 6.60 | 6.85 | 6.85 | 0.74% | 104,240,048 |
| Apr 28, 2026 | 6.39 | 6.80 | 6.33 | 6.80 | 6.80 | 10.03% | 89,819,729 |
| Apr 27, 2026 | 6.14 | 6.21 | 6.02 | 6.18 | 6.18 | 0.16% | 29,313,080 |
| Apr 24, 2026 | 6.26 | 6.28 | 6.07 | 6.17 | 6.17 | -2.83% | 39,596,868 |
| Apr 23, 2026 | 6.27 | 6.39 | 6.20 | 6.35 | 6.35 | 1.44% | 43,741,265 |
| Apr 22, 2026 | 6.33 | 6.33 | 6.13 | 6.26 | 6.26 | -1.26% | 39,636,690 |
| Apr 21, 2026 | 6.45 | 6.45 | 6.26 | 6.34 | 6.34 | -2.31% | 37,760,370 |
| Apr 20, 2026 | 6.51 | 6.58 | 6.43 | 6.49 | 6.49 | -0.76% | 40,910,161 |
| Apr 17, 2026 | 6.74 | 6.81 | 6.48 | 6.54 | 6.54 | -4.53% | 61,541,615 |
| Apr 16, 2026 | 6.52 | 6.95 | 6.49 | 6.85 | 6.85 | 5.22% | 94,318,867 |
| Apr 15, 2026 | 7.05 | 7.17 | 6.51 | 6.51 | 6.51 | -9.96% | 105,726,535 |
| Apr 14, 2026 | 7.41 | 7.69 | 7.11 | 7.23 | 7.23 | -1.50% | 61,433,026 |
| Apr 13, 2026 | 7.03 | 7.43 | 6.94 | 7.34 | 7.34 | 1.38% | 55,294,020 |
| Apr 10, 2026 | 7.86 | 7.88 | 7.21 | 7.24 | 7.24 | -6.10% | 93,596,840 |
| Apr 9, 2026 | 8.01 | 8.33 | 7.61 | 7.71 | 7.71 | -4.58% | 74,456,960 |
| Apr 8, 2026 | 7.77 | 8.19 | 7.71 | 8.08 | 8.08 | 6.60% | 68,460,830 |
| Apr 7, 2026 | 7.41 | 7.82 | 7.22 | 7.58 | 7.58 | 2.43% | 60,378,500 |
| Apr 3, 2026 | 8.19 | 8.33 | 7.34 | 7.40 | 7.40 | -7.85% | 83,590,320 |
| Apr 2, 2026 | 8.57 | 8.74 | 8.01 | 8.03 | 8.03 | -9.06% | 100,659,500 |
| Apr 1, 2026 | 8.55 | 9.20 | 8.46 | 8.83 | 8.83 | 5.62% | 124,969,300 |
| Mar 31, 2026 | 8.72 | 8.80 | 8.29 | 8.36 | 8.36 | -5.86% | 84,735,550 |
| Mar 30, 2026 | 8.66 | 8.88 | 8.30 | 8.88 | 8.88 | -0.22% | 93,656,750 |
| Mar 27, 2026 | 8.45 | 9.29 | 8.41 | 8.90 | 8.90 | 1.83% | 117,504,200 |
| Mar 26, 2026 | 8.71 | 9.28 | 8.62 | 8.74 | 8.74 | -0.68% | 129,543,200 |
| Mar 25, 2026 | 8.58 | 9.02 | 8.58 | 8.80 | 8.80 | 2.33% | 106,327,243 |
| Mar 24, 2026 | 8.68 | 8.78 | 8.39 | 8.60 | 8.60 | 1.90% | 120,855,999 |
| Mar 23, 2026 | 7.87 | 8.80 | 7.78 | 8.44 | 8.44 | 5.50% | 151,496,400 |
| 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 |