Guang Dong Qun Xing Toys Joint-Stockco.,Ltd. (SHE:002575)
China · Delayed Price · Currency is CNY 5.16
+0.08 (1.57%)
Aug 26, 2026, 3:04 PM CST
SHE:002575 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 12, 2026 | 5.52 | 5.58 | 5.39 | 5.53 | 5.53 | 0.91% | 41,494,790 |
| Aug 11, 2026 | 5.35 | 5.61 | 5.20 | 5.48 | 5.48 | 3.40% | 52,568,870 |
| Aug 10, 2026 | 5.21 | 5.33 | 5.10 | 5.30 | 5.30 | 1.92% | 27,085,618 |
| Aug 7, 2026 | 5.29 | 5.31 | 5.10 | 5.20 | 5.20 | -1.52% | 25,908,850 |
| Aug 6, 2026 | 5.28 | 5.34 | 5.18 | 5.28 | 5.28 | -0.75% | 28,110,958 |
| Aug 5, 2026 | 5.38 | 5.39 | 5.26 | 5.32 | 5.32 | -0.93% | 36,841,580 |
| Aug 4, 2026 | 5.20 | 5.44 | 5.20 | 5.37 | 5.37 | 4.68% | 53,581,129 |
| Aug 3, 2026 | 5.04 | 5.14 | 5.00 | 5.13 | 5.13 | 0.98% | 37,392,701 |
| 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 |