QITIAN Technology Group Co., Ltd. (SHE:300061)
China · Delayed Price · Currency is CNY 7.14
+0.33 (4.85%)
Oct 27, 2026, 4:00 PM EDT
QITIAN Technology Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 6.76 | 7.36 | 6.61 | 7.14 | 7.14 | 4.85% | 63,456,620 |
| Oct 26, 2026 | 6.71 | 6.88 | 6.52 | 6.81 | 6.81 | 0.44% | 26,146,750 |
| Oct 23, 2026 | 6.41 | 6.84 | 6.20 | 6.78 | 6.78 | 3.67% | 37,598,510 |
| Oct 22, 2026 | 6.91 | 6.97 | 6.54 | 6.54 | 6.54 | -6.57% | 30,373,468 |
| Oct 21, 2026 | 6.90 | 7.07 | 6.83 | 7.00 | 7.00 | 1.60% | 30,339,864 |
| Oct 20, 2026 | 6.82 | 7.19 | 6.82 | 6.89 | 6.89 | 2.38% | 34,977,401 |
| Oct 19, 2026 | 6.59 | 6.82 | 6.51 | 6.73 | 6.73 | 1.20% | 25,082,214 |
| Oct 16, 2026 | 7.05 | 7.13 | 6.60 | 6.65 | 6.65 | -4.73% | 40,477,475 |
| Oct 15, 2026 | 7.10 | 7.35 | 6.96 | 6.98 | 6.98 | -4.51% | 49,214,614 |
| Oct 14, 2026 | 6.98 | 7.38 | 6.81 | 7.31 | 7.31 | 4.28% | 65,154,406 |
| Oct 13, 2026 | 6.69 | 7.09 | 6.58 | 7.01 | 7.01 | 3.55% | 48,047,948 |
| Oct 12, 2026 | 6.77 | 6.84 | 6.60 | 6.77 | 6.77 | -0.73% | 25,781,790 |
| Oct 9, 2026 | 6.49 | 6.83 | 6.21 | 6.82 | 6.82 | 3.18% | 39,106,246 |
| Oct 8, 2026 | 6.65 | 6.79 | 6.46 | 6.61 | 6.61 | - | 26,715,302 |
| Sep 30, 2026 | 6.93 | 6.97 | 6.60 | 6.61 | 6.61 | -4.48% | 31,317,620 |
| Sep 29, 2026 | 6.86 | 7.07 | 6.80 | 6.92 | 6.92 | 2.37% | 41,003,689 |
| Sep 28, 2026 | 6.66 | 6.95 | 6.61 | 6.76 | 6.76 | 0.30% | 32,414,932 |
| Sep 24, 2026 | 6.93 | 7.09 | 6.71 | 6.74 | 6.74 | -3.71% | 30,189,475 |
| Sep 23, 2026 | 7.02 | 7.17 | 6.77 | 7.00 | 7.00 | -1.41% | 47,511,688 |
| Sep 22, 2026 | 7.00 | 7.28 | 6.89 | 7.10 | 7.10 | 2.75% | 60,039,602 |
| Sep 21, 2026 | 6.83 | 6.95 | 6.77 | 6.91 | 6.91 | 0.14% | 37,209,289 |
| Sep 18, 2026 | 6.77 | 6.92 | 6.57 | 6.90 | 6.90 | 1.17% | 51,634,123 |
| Sep 17, 2026 | 6.39 | 7.41 | 6.31 | 6.82 | 6.82 | 7.91% | 74,016,641 |
| Sep 16, 2026 | 6.32 | 6.44 | 6.11 | 6.32 | 6.32 | -3.07% | 42,609,990 |
| Sep 15, 2026 | 6.94 | 6.99 | 6.51 | 6.52 | 6.52 | -6.99% | 48,854,880 |
| Sep 14, 2026 | 7.05 | 7.31 | 6.85 | 7.01 | 7.01 | -2.23% | 56,179,939 |
| Sep 11, 2026 | 6.83 | 7.39 | 6.72 | 7.17 | 7.17 | 5.29% | 71,375,048 |
| Sep 10, 2026 | 7.03 | 7.28 | 6.81 | 6.81 | 6.81 | -3.81% | 62,288,033 |
| Sep 9, 2026 | 6.80 | 7.08 | 6.52 | 7.08 | 7.08 | 3.66% | 81,375,204 |
| Sep 8, 2026 | 6.51 | 7.35 | 6.45 | 6.83 | 6.83 | 5.73% | 88,550,050 |
| Sep 7, 2026 | 6.53 | 6.63 | 6.35 | 6.46 | 6.46 | -1.67% | 45,838,540 |
| Sep 4, 2026 | 6.26 | 7.17 | 6.25 | 6.57 | 6.57 | 6.14% | 67,456,855 |
| Sep 3, 2026 | 6.45 | 6.51 | 6.18 | 6.19 | 6.19 | -3.73% | 21,256,990 |
| Sep 2, 2026 | 6.52 | 6.63 | 6.37 | 6.43 | 6.43 | -2.58% | 24,920,646 |
| Sep 1, 2026 | 6.28 | 6.65 | 6.25 | 6.60 | 6.60 | 6.11% | 41,512,840 |
| Aug 31, 2026 | 6.07 | 6.23 | 5.98 | 6.22 | 6.22 | 1.14% | 23,466,282 |
| Aug 28, 2026 | 6.39 | 6.39 | 6.11 | 6.15 | 6.15 | -2.23% | 23,056,940 |
| Aug 27, 2026 | 6.14 | 6.41 | 6.09 | 6.29 | 6.29 | 1.45% | 29,789,538 |
| Aug 26, 2026 | 5.89 | 6.46 | 5.78 | 6.20 | 6.20 | 4.91% | 46,419,110 |
| Aug 25, 2026 | 5.81 | 5.96 | 5.63 | 5.91 | 5.91 | -3.27% | 30,548,992 |
| Aug 24, 2026 | 6.27 | 6.32 | 6.06 | 6.11 | 6.11 | -3.17% | 13,276,741 |
| Aug 21, 2026 | 6.22 | 6.36 | 6.11 | 6.31 | 6.31 | 0.48% | 13,320,882 |
| Aug 20, 2026 | 6.26 | 6.36 | 6.18 | 6.28 | 6.28 | 1.29% | 12,940,447 |
| Aug 19, 2026 | 6.45 | 6.49 | 6.17 | 6.20 | 6.20 | -4.91% | 15,531,046 |
| Aug 18, 2026 | 6.64 | 6.67 | 6.44 | 6.52 | 6.52 | -2.25% | 14,470,300 |
| Aug 17, 2026 | 6.63 | 6.70 | 6.50 | 6.67 | 6.67 | 1.37% | 13,485,800 |
| Aug 14, 2026 | 6.65 | 6.75 | 6.48 | 6.58 | 6.58 | -0.75% | 15,089,580 |
| Aug 13, 2026 | 6.76 | 6.97 | 6.61 | 6.63 | 6.63 | -2.36% | 21,728,700 |
| Aug 12, 2026 | 6.72 | 6.92 | 6.65 | 6.79 | 6.79 | 1.34% | 18,062,750 |
| Aug 11, 2026 | 6.74 | 6.77 | 6.54 | 6.70 | 6.70 | -0.59% | 13,992,480 |