QITIAN Technology Group Co., Ltd. (SHE:300061)
China · Delayed Price · Currency is CNY 9.84
-0.14 (-1.40%)
At close: May 8, 2026
QITIAN Technology Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 9.96 | 10.09 | 9.82 | 9.84 | 9.84 | -1.40% | 22,715,379 |
| May 7, 2026 | 9.81 | 10.05 | 9.72 | 9.98 | 9.98 | 1.22% | 29,585,140 |
| May 6, 2026 | 9.62 | 9.97 | 9.55 | 9.86 | 9.86 | 2.82% | 29,011,914 |
| Apr 30, 2026 | 9.60 | 9.69 | 9.51 | 9.59 | 9.59 | -0.62% | 20,580,971 |
| Apr 29, 2026 | 9.85 | 9.89 | 9.61 | 9.65 | 9.65 | -3.50% | 37,594,983 |
| Apr 28, 2026 | 9.90 | 10.43 | 9.83 | 10.00 | 10.00 | -0.10% | 43,568,210 |
| Apr 27, 2026 | 10.08 | 10.28 | 9.80 | 10.01 | 10.01 | -1.18% | 48,621,074 |
| Apr 24, 2026 | 9.97 | 10.90 | 9.47 | 10.13 | 10.13 | 3.37% | 87,747,564 |
| Apr 23, 2026 | 8.95 | 9.80 | 8.95 | 9.80 | 9.80 | 19.95% | 34,518,170 |
| Apr 22, 2026 | 8.09 | 8.18 | 8.03 | 8.17 | 8.17 | 0.62% | 7,679,820 |
| Apr 21, 2026 | 8.35 | 8.37 | 8.08 | 8.12 | 8.12 | -1.69% | 9,440,050 |
| Apr 20, 2026 | 8.11 | 8.28 | 8.08 | 8.26 | 8.26 | 1.47% | 10,047,746 |
| Apr 17, 2026 | 8.15 | 8.19 | 8.06 | 8.14 | 8.14 | -0.49% | 7,270,000 |
| Apr 16, 2026 | 8.01 | 8.22 | 7.99 | 8.18 | 8.18 | 2.25% | 11,625,470 |
| Apr 15, 2026 | 8.14 | 8.16 | 7.96 | 8.00 | 8.00 | -1.72% | 8,269,400 |
| Apr 14, 2026 | 8.14 | 8.22 | 8.05 | 8.14 | 8.14 | 0.49% | 8,301,300 |
| Apr 13, 2026 | 8.11 | 8.13 | 8.03 | 8.10 | 8.10 | -0.98% | 9,113,500 |
| Apr 10, 2026 | 8.10 | 8.28 | 8.00 | 8.18 | 8.18 | 2.38% | 12,372,200 |
| Apr 9, 2026 | 8.16 | 8.22 | 7.97 | 7.99 | 7.99 | -3.73% | 14,177,500 |
| Apr 8, 2026 | 8.04 | 8.35 | 8.00 | 8.30 | 8.30 | 6.55% | 16,742,780 |
| Apr 7, 2026 | 7.57 | 7.85 | 7.51 | 7.79 | 7.79 | 3.73% | 11,425,900 |
| Apr 3, 2026 | 7.89 | 7.89 | 7.50 | 7.51 | 7.51 | -3.84% | 11,259,100 |
| Apr 2, 2026 | 8.18 | 8.20 | 7.74 | 7.81 | 7.81 | -4.99% | 13,129,920 |
| Apr 1, 2026 | 8.25 | 8.26 | 8.10 | 8.22 | 8.22 | 1.48% | 7,867,106 |
| Mar 31, 2026 | 8.27 | 8.39 | 8.09 | 8.10 | 8.10 | -2.41% | 9,064,200 |
| Mar 30, 2026 | 8.25 | 8.34 | 8.15 | 8.30 | 8.30 | -0.72% | 6,184,960 |
| Mar 27, 2026 | 8.11 | 8.36 | 8.11 | 8.36 | 8.36 | 1.46% | 6,466,898 |
| Mar 26, 2026 | 8.54 | 8.61 | 8.20 | 8.24 | 8.24 | -3.63% | 8,798,571 |
| Mar 25, 2026 | 8.42 | 8.60 | 8.37 | 8.55 | 8.55 | 1.54% | 8,516,768 |
| Mar 24, 2026 | 8.48 | 8.50 | 8.11 | 8.42 | 8.42 | 4.08% | 10,573,094 |
| Mar 23, 2026 | 8.50 | 8.50 | 8.06 | 8.09 | 8.09 | -5.82% | 13,666,060 |
| Mar 20, 2026 | 9.06 | 9.12 | 8.59 | 8.59 | 8.59 | -4.87% | 13,327,686 |
| Mar 19, 2026 | 9.13 | 9.20 | 8.99 | 9.03 | 9.03 | -1.85% | 7,559,660 |
| Mar 18, 2026 | 9.16 | 9.24 | 9.04 | 9.20 | 9.20 | 0.88% | 7,121,524 |
| Mar 17, 2026 | 9.36 | 9.38 | 9.12 | 9.12 | 9.12 | -2.04% | 6,414,200 |
| Mar 16, 2026 | 9.15 | 9.32 | 9.15 | 9.31 | 9.31 | 0.98% | 7,270,466 |
| Mar 13, 2026 | 9.32 | 9.40 | 9.20 | 9.22 | 9.22 | -1.91% | 6,894,904 |
| Mar 12, 2026 | 9.50 | 9.58 | 9.39 | 9.40 | 9.40 | -0.84% | 6,722,900 |
| Mar 11, 2026 | 9.63 | 9.66 | 9.45 | 9.48 | 9.48 | -1.56% | 6,807,100 |
| Mar 10, 2026 | 9.69 | 9.79 | 9.55 | 9.63 | 9.63 | 0.52% | 8,107,811 |
| Mar 9, 2026 | 9.45 | 9.63 | 9.36 | 9.58 | 9.58 | -0.21% | 9,478,678 |
| Mar 6, 2026 | 9.40 | 9.60 | 9.39 | 9.60 | 9.60 | 1.37% | 6,398,032 |
| Mar 5, 2026 | 9.40 | 9.65 | 9.39 | 9.47 | 9.47 | 2.71% | 10,861,610 |
| Mar 4, 2026 | 9.16 | 9.39 | 9.11 | 9.22 | 9.22 | -0.86% | 8,935,997 |
| Mar 3, 2026 | 10.05 | 10.09 | 9.20 | 9.30 | 9.30 | -7.46% | 19,962,390 |
| Mar 2, 2026 | 10.30 | 10.36 | 10.01 | 10.05 | 10.05 | -4.38% | 15,048,880 |
| Feb 27, 2026 | 10.47 | 10.58 | 10.46 | 10.51 | 10.51 | 0.38% | 7,358,595 |
| Feb 26, 2026 | 10.72 | 10.73 | 10.46 | 10.47 | 10.47 | -2.24% | 12,760,670 |
| Feb 25, 2026 | 10.65 | 10.77 | 10.64 | 10.71 | 10.71 | 0.28% | 7,590,678 |
| Feb 24, 2026 | 10.76 | 10.81 | 10.64 | 10.68 | 10.68 | -0.19% | 8,257,909 |