Skip to main content
logo
Guangdong Quanwei Technology Co.,Ltd. (SHE:300716)
China flag China · Delayed Price · Currency is CNY
16.94
-0.47 (-2.70%)
Aug 3, 2026, 3:04 PM CST

SHE:300716 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 31, 202617.6417.8216.7817.4117.410.46%2,457,315
Jul 30, 202617.1018.0017.0017.3317.33-0.46%2,011,700
Jul 29, 202617.3018.0917.0517.4117.41-0.51%2,078,600
Jul 28, 202616.8518.0016.0817.5017.506.12%3,752,100
Jul 27, 202615.4816.9815.1116.4916.495.10%2,684,000
Jul 24, 202616.1316.2015.4015.6915.69-3.15%1,931,700
Jul 23, 202616.2816.9916.0216.2016.20-2.11%2,568,368
Jul 22, 202617.0017.8215.8816.5516.55-5.16%3,590,400
Jul 21, 202617.7718.6816.3917.4517.45-1.80%4,706,868
Jul 20, 202618.3819.1017.3017.7717.77-2.36%4,244,918
Jul 17, 202617.7719.6617.7518.2018.200.72%5,891,000
Jul 16, 202616.4218.8616.0818.0718.077.30%5,340,601
Jul 15, 202617.2717.2716.3016.8416.84-2.66%3,226,250
Jul 14, 202615.4417.8015.3817.3017.307.59%6,049,250
Jul 13, 202616.8317.1715.7116.0816.08-8.11%6,677,900
Jul 10, 202617.8020.9817.0017.5017.50-1.69%8,409,303
Jul 9, 202621.0021.0517.8017.8017.80-20.00%12,228,955
Jul 8, 202621.1923.4518.6222.2522.25-4.38%12,904,755
Jul 7, 202629.0929.4023.2723.2723.27-20.01%15,075,159
Jul 6, 202624.5029.3024.5029.0929.0919.07%12,878,077
Jul 3, 202623.0325.0022.7624.4324.438.05%10,210,007
Jul 2, 202622.9923.2521.3522.6122.611.12%5,116,200
Jul 1, 202622.8023.9721.6022.3622.36-2.70%5,831,547
Jun 30, 202623.4523.9022.2322.9822.98-2.05%4,043,800
Jun 29, 202623.9724.0023.0123.4623.46-1.84%3,334,555
Jun 26, 202623.6325.0021.7823.9023.901.19%6,113,566
Jun 25, 202623.9926.8822.7023.6223.62-1.58%7,542,347
Jun 24, 202622.2224.3622.0624.0024.007.96%7,237,055
Jun 23, 202621.5722.7921.5622.2322.235.36%5,257,850
Jun 22, 202620.5021.7419.8121.1021.10-2.00%7,376,450
Jun 18, 202619.9822.0019.7021.5321.538.52%7,026,250
Jun 17, 202618.5020.1018.5019.8419.846.32%5,132,866
Jun 16, 202618.0219.2018.0218.6618.662.64%4,173,086
Jun 15, 202617.9918.6517.5818.1818.181.06%3,599,400
Jun 12, 202619.7819.9017.3517.9917.99-6.88%9,024,200
Jun 11, 202618.1119.4818.1119.3219.324.21%5,297,700
Jun 10, 202618.0018.9017.8018.5418.540.98%6,933,600
Jun 9, 202617.2018.6517.1718.3618.367.24%8,083,186
Jun 8, 202616.1017.6316.1017.1217.121.97%7,596,700
Jun 5, 202616.4417.3315.6016.7916.79-1.52%11,302,512
Jun 4, 202617.0017.4016.0317.0517.0517.59%15,239,803
Jun 3, 202614.6315.0014.2014.5014.50-0.89%2,568,200
Jun 2, 202614.8315.2014.6014.6314.63-3.50%2,541,364
Jun 1, 202614.7015.3314.1415.1615.165.28%2,951,501
May 29, 202614.7515.0514.2014.4014.40-2.57%2,369,950
May 28, 202615.0115.1914.2314.7814.78-2.44%2,949,927
May 27, 202615.6415.6415.0015.1515.15-1.43%2,217,300
May 26, 202615.6015.6214.9715.3715.372.06%2,968,700
May 25, 202615.1915.6314.7415.0615.06-0.92%3,263,100
May 22, 202614.6915.5214.2115.2015.202.56%3,960,377