QITIAN Technology Group Co., Ltd. (SHE:300061)
China · Delayed Price · Currency is CNY 8.18
+0.18 (2.25%)
At close: Apr 16, 2026
QITIAN Technology Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 13, 2026 | 10.91 | 10.92 | 10.70 | 10.70 | 10.70 | -0.93% | 9,929,684 |
| Feb 12, 2026 | 10.99 | 11.05 | 10.80 | 10.80 | 10.80 | -1.82% | 13,360,170 |
| Feb 11, 2026 | 11.49 | 11.52 | 11.00 | 11.00 | 11.00 | -2.40% | 21,843,520 |
| Feb 10, 2026 | 11.11 | 11.38 | 11.06 | 11.27 | 11.27 | 1.90% | 20,867,220 |
| Feb 9, 2026 | 10.93 | 11.16 | 10.87 | 11.06 | 11.06 | 3.27% | 16,132,740 |
| Feb 6, 2026 | 10.67 | 10.84 | 10.58 | 10.71 | 10.71 | -1.11% | 11,568,780 |
| Feb 5, 2026 | 10.82 | 11.19 | 10.80 | 10.83 | 10.83 | -0.73% | 11,465,000 |
| Feb 4, 2026 | 11.07 | 11.18 | 10.81 | 10.91 | 10.91 | -2.59% | 18,137,470 |
| Feb 3, 2026 | 11.40 | 11.45 | 11.04 | 11.20 | 11.20 | - | 19,612,030 |
| Feb 2, 2026 | 11.39 | 11.66 | 11.19 | 11.20 | 11.20 | -3.28% | 25,137,420 |
| Jan 30, 2026 | 11.15 | 11.94 | 10.80 | 11.58 | 11.58 | 3.02% | 41,243,740 |
| Jan 29, 2026 | 11.17 | 11.68 | 11.06 | 11.24 | 11.24 | -1.14% | 33,082,650 |
| Jan 28, 2026 | 10.95 | 11.68 | 10.88 | 11.37 | 11.37 | 2.62% | 34,556,260 |