Skip to main content
logo
Guangdong Quanwei Technology Co.,Ltd. (SHE:300716)
China flag China · Delayed Price · Currency is CNY
20.05
+0.15 (0.75%)
Aug 25, 2026, 11:34 AM CST

SHE:300716 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 24, 202618.4121.9818.4019.9019.904.57%7,267,601
Aug 21, 202615.9419.4215.8619.0319.0317.61%5,851,301
Aug 20, 202616.3216.8515.8816.1816.18-0.80%1,520,250
Aug 19, 202616.5016.8416.1116.3116.31-2.86%1,583,300
Aug 18, 202617.2517.2916.6716.7916.79-2.27%1,536,900
Aug 17, 202617.1017.4416.7917.1817.18-0.23%1,772,100
Aug 14, 202617.5017.5017.0917.2217.22-0.17%920,100
Aug 13, 202617.9417.9417.2017.2517.25-2.65%2,049,040
Aug 12, 202617.7917.9517.6217.7217.72-0.89%950,100
Aug 11, 202618.1318.4717.7917.8817.88-1.38%1,629,703
Aug 10, 202618.2018.8517.6118.1318.13-0.82%2,103,500
Aug 7, 202617.9218.7817.9218.2818.280.11%3,027,500
Aug 6, 202617.3118.8017.2318.2618.263.99%2,996,800
Aug 5, 202617.0017.9516.9017.5617.561.50%2,601,895
Aug 4, 202617.0017.8816.9417.3017.302.13%2,068,700
Aug 3, 202617.1017.3816.8816.9416.94-2.70%1,396,800
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