QITIAN Technology Group Co., Ltd. (SHE:300061)
China · Delayed Price · Currency is CNY 11.05
-0.23 (-2.04%)
At close: May 28, 2026
QITIAN Technology Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 10.99 | 11.55 | 10.95 | 11.05 | 11.05 | -2.04% | 41,011,890 |
| May 27, 2026 | 11.25 | 11.95 | 11.14 | 11.28 | 11.28 | -2.34% | 52,671,970 |
| May 26, 2026 | 10.80 | 11.55 | 10.60 | 11.55 | 11.55 | 5.87% | 68,384,530 |
| May 25, 2026 | 10.34 | 11.17 | 10.09 | 10.91 | 10.91 | 4.00% | 48,315,900 |
| May 22, 2026 | 10.44 | 10.60 | 10.15 | 10.49 | 10.49 | -0.47% | 33,847,859 |
| May 21, 2026 | 10.00 | 11.31 | 9.97 | 10.54 | 10.54 | 4.15% | 47,052,088 |
| May 20, 2026 | 10.50 | 10.54 | 10.09 | 10.12 | 10.12 | -5.95% | 36,182,095 |
| May 19, 2026 | 10.22 | 10.88 | 10.11 | 10.76 | 10.76 | 5.18% | 52,384,361 |
| May 18, 2026 | 10.34 | 10.55 | 10.06 | 10.23 | 10.23 | -2.94% | 34,082,521 |
| May 15, 2026 | 10.19 | 10.80 | 10.17 | 10.54 | 10.54 | 2.63% | 50,949,830 |
| May 14, 2026 | 10.00 | 10.65 | 9.73 | 10.27 | 10.27 | 3.01% | 53,572,860 |
| May 13, 2026 | 9.65 | 10.07 | 9.52 | 9.97 | 9.97 | 1.63% | 24,373,390 |
| May 12, 2026 | 10.04 | 10.14 | 9.70 | 9.81 | 9.81 | -2.10% | 24,784,670 |
| May 11, 2026 | 9.95 | 10.13 | 9.90 | 10.02 | 10.02 | 1.83% | 25,530,090 |
| May 8, 2026 | 9.96 | 10.09 | 9.82 | 9.84 | 9.84 | -1.40% | 22,714,970 |
| 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% | 29,003,910 |
| Apr 30, 2026 | 9.60 | 9.69 | 9.51 | 9.59 | 9.59 | -0.62% | 20,575,370 |
| Apr 29, 2026 | 9.85 | 9.89 | 9.61 | 9.65 | 9.65 | -3.50% | 37,592,980 |
| 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% | 48,619,170 |
| Apr 24, 2026 | 9.97 | 10.90 | 9.47 | 10.13 | 10.13 | 3.37% | 87,745,560 |
| 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% | 10,047,740 |
| 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% | 11,245,800 |
| 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% | 10,573,090 |
| 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% | 13,327,680 |
| 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 |