QITIAN Technology Group Co., Ltd. (SHE:300061)
China · Delayed Price · Currency is CNY 6.50
+0.41 (6.73%)
At close: Jul 31, 2026
QITIAN Technology Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 6.16 | 6.60 | 6.12 | 6.50 | 6.50 | 6.73% | 30,725,690 |
| Jul 30, 2026 | 6.10 | 6.33 | 6.06 | 6.09 | 6.09 | -0.98% | 19,494,500 |
| Jul 29, 2026 | 6.09 | 6.19 | 6.00 | 6.15 | 6.15 | 0.99% | 20,424,770 |
| Jul 28, 2026 | 5.98 | 6.17 | 5.98 | 6.09 | 6.09 | 0.83% | 16,828,070 |
| Jul 27, 2026 | 5.71 | 6.05 | 5.66 | 6.04 | 6.04 | 5.23% | 20,338,410 |
| Jul 24, 2026 | 5.93 | 5.97 | 5.73 | 5.74 | 5.74 | -4.33% | 14,203,100 |
| Jul 23, 2026 | 5.85 | 6.02 | 5.80 | 6.00 | 6.00 | 2.04% | 16,115,452 |
| Jul 22, 2026 | 5.96 | 6.04 | 5.85 | 5.88 | 5.88 | -2.00% | 19,242,194 |
| Jul 21, 2026 | 5.86 | 6.02 | 5.56 | 6.00 | 6.00 | 2.92% | 25,266,338 |
| Jul 20, 2026 | 6.00 | 6.14 | 5.73 | 5.83 | 5.83 | -1.69% | 23,895,050 |
| Jul 17, 2026 | 6.24 | 6.37 | 5.88 | 5.93 | 5.93 | -5.87% | 25,271,310 |
| Jul 16, 2026 | 6.19 | 6.40 | 6.12 | 6.30 | 6.30 | 1.12% | 20,711,572 |
| Jul 15, 2026 | 6.00 | 6.31 | 6.00 | 6.23 | 6.23 | 2.81% | 22,326,141 |
| Jul 14, 2026 | 6.16 | 6.18 | 5.85 | 6.06 | 6.06 | -0.66% | 24,415,300 |
| Jul 13, 2026 | 6.40 | 6.66 | 6.06 | 6.10 | 6.10 | -5.28% | 28,923,544 |
| Jul 10, 2026 | 6.15 | 6.65 | 6.02 | 6.44 | 6.44 | 4.55% | 34,827,644 |
| Jul 9, 2026 | 6.01 | 6.32 | 5.97 | 6.16 | 6.16 | 1.48% | 24,536,380 |
| Jul 8, 2026 | 6.23 | 6.32 | 6.02 | 6.07 | 6.07 | -3.04% | 24,964,842 |
| Jul 7, 2026 | 6.20 | 6.46 | 6.20 | 6.26 | 6.26 | 1.13% | 37,293,805 |
| Jul 6, 2026 | 6.83 | 6.99 | 6.13 | 6.19 | 6.19 | -17.25% | 65,734,930 |
| Jul 3, 2026 | 7.64 | 7.76 | 7.38 | 7.48 | 7.48 | -2.48% | 21,247,810 |
| Jul 2, 2026 | 7.65 | 7.99 | 7.60 | 7.67 | 7.67 | 0.52% | 32,672,790 |
| Jul 1, 2026 | 6.96 | 8.06 | 6.96 | 7.63 | 7.63 | 9.16% | 44,273,590 |
| Jun 30, 2026 | 6.82 | 7.13 | 6.66 | 6.99 | 6.99 | 2.95% | 19,638,940 |
| Jun 29, 2026 | 6.82 | 7.10 | 6.71 | 6.79 | 6.79 | -1.16% | 19,213,106 |
| Jun 26, 2026 | 7.07 | 7.16 | 6.80 | 6.87 | 6.87 | -4.32% | 20,123,753 |
| Jun 25, 2026 | 7.40 | 7.40 | 7.16 | 7.18 | 7.18 | -2.84% | 19,763,034 |
| Jun 24, 2026 | 7.80 | 7.81 | 7.28 | 7.39 | 7.39 | -5.50% | 26,638,474 |
| Jun 23, 2026 | 7.60 | 8.33 | 7.56 | 7.82 | 7.82 | 1.30% | 34,607,133 |
| Jun 22, 2026 | 7.37 | 7.73 | 7.29 | 7.72 | 7.72 | 3.07% | 25,351,515 |
| Jun 18, 2026 | 7.69 | 7.69 | 7.46 | 7.49 | 7.49 | -2.09% | 17,796,090 |
| Jun 17, 2026 | 7.77 | 7.77 | 7.59 | 7.65 | 7.65 | -2.42% | 19,470,720 |
| Jun 16, 2026 | 7.55 | 7.85 | 7.26 | 7.84 | 7.84 | 3.29% | 34,976,227 |
| Jun 15, 2026 | 7.80 | 7.99 | 7.54 | 7.59 | 7.59 | -1.81% | 27,447,564 |
| Jun 12, 2026 | 7.73 | 7.83 | 7.59 | 7.73 | 7.73 | 1.05% | 17,670,356 |
| Jun 11, 2026 | 7.85 | 7.86 | 7.53 | 7.65 | 7.65 | -3.53% | 17,320,390 |
| Jun 10, 2026 | 8.07 | 8.16 | 7.75 | 7.93 | 7.93 | -2.82% | 23,705,160 |
| Jun 9, 2026 | 8.25 | 8.31 | 8.02 | 8.16 | 8.16 | 0.12% | 24,319,116 |
| Jun 8, 2026 | 8.55 | 8.84 | 7.98 | 8.15 | 8.15 | -9.24% | 40,205,870 |
| Jun 5, 2026 | 8.68 | 9.25 | 8.29 | 8.98 | 8.98 | 3.82% | 40,152,628 |
| Jun 4, 2026 | 8.78 | 8.82 | 8.56 | 8.65 | 8.65 | -2.15% | 20,559,400 |
| Jun 3, 2026 | 8.92 | 9.08 | 8.74 | 8.84 | 8.84 | -2.00% | 24,864,979 |
| Jun 2, 2026 | 9.71 | 9.73 | 8.88 | 9.02 | 9.02 | -6.33% | 35,492,825 |
| Jun 1, 2026 | 9.19 | 9.84 | 9.15 | 9.63 | 9.63 | 3.66% | 35,163,503 |
| May 29, 2026 | 10.95 | 11.05 | 9.03 | 9.29 | 9.29 | -15.93% | 66,042,510 |
| 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 |