Shenzhen Quanxinhao Co., Ltd. (000007.SZ) SHZ

12.37

-0.5(-3.88%)

Updated at April 03 03:04PM

Currency In CNY

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 03, 2026	12.87	12.37	12.37	12.99	12.33	6.69M
April 02, 2026	13.04	12.87	12.87	13.05	12.71	5.31M
April 01, 2026	13.15	13.11	13.11	13.45	13.01	5.76M
March 31, 2026	13.45	12.95	12.95	13.45	12.87	5.49M
March 30, 2026	13.11	13.2	13.2	13.32	12.81	6.19M
March 27, 2026	13.2	13.24	13.24	13.48	13.17	4.71M
March 26, 2026	13.65	13.33	13.33	13.74	13.22	4.75M
March 25, 2026	13.89	13.55	13.55	14	13.4	6.76M
March 24, 2026	13.59	13.85	13.85	13.89	13.46	7.82M
March 23, 2026	13.89	13.2	13.2	13.89	13.06	9.12M
March 20, 2026	14.53	14.02	14.02	14.7	13.95	7.55M
March 19, 2026	14.84	14.42	14.42	14.84	14.32	10.13M
March 18, 2026	14.58	14.92	14.92	14.97	14.42	9.84M
March 17, 2026	14.08	14.58	14.58	14.85	13.95	10.94M
March 16, 2026	13.71	14.07	14.07	14.25	13.52	11.07M
March 13, 2026	14.23	13.69	13.69	14.27	13.64	10.53M
March 12, 2026	14.12	13.98	13.98	14.14	13.59	10.36M
March 11, 2026	14.17	14.15	14.15	14.3	13.81	6.35M
March 10, 2026	13.24	13.97	13.97	14.13	13	8.75M
March 09, 2026	13.15	13.23	13.23	13.42	12.91	7.44M
March 06, 2026	13.24	13.27	13.27	13.55	13.21	5.64M
March 05, 2026	13.38	13.24	13.24	13.45	13.07	5.38M
March 04, 2026	13.25	13.05	13.05	13.25	12.4	7.17M
March 03, 2026	13.66	12.6	12.6	13.73	12.58	13.18M
March 02, 2026	13.4	13.5	13.5	13.69	12.98	8.9M
February 27, 2026	13.25	13.62	13.62	13.66	13.05	8.57M
February 26, 2026	12.61	13.16	13.16	13.28	12.57	10.98M
February 25, 2026	12.71	12.61	12.61	12.99	12.39	8.44M
February 24, 2026	12.61	12.7	12.7	12.95	12.5	8.31M
February 13, 2026	12.25	12.41	0	12.45	12.12	7.84M
February 12, 2026	12.13	12.22	0	12.23	11.76	6.34M
February 11, 2026	12.15	12.1	0	12.28	12	5.47M
February 10, 2026	12.31	12.15	0	12.48	12.08	9.74M
February 09, 2026	11.87	12.3	0	12.45	11.75	12.68M
February 06, 2026	11.15	11.82	0	12	11.11	16.67M
February 05, 2026	11.22	11.19	0	11.34	11.14	4.84M
February 04, 2026	11.2	11.2	0	11.3	11.1	3.95M
February 03, 2026	11	11.2	0	11.32	10.91	6.32M
February 02, 2026	10.83	10.99	0	11.29	10.75	7.64M
January 30, 2026	10.67	10.88	0	11.05	10.62	7.3M
January 29, 2026	11.11	10.72	0	11.2	10.67	8.61M
January 28, 2026	11.4	11.17	0	11.73	11.1	8.22M
January 27, 2026	11.72	11.47	0	11.75	10.98	9.77M
January 26, 2026	11.5	11.72	0	11.84	11.45	8.39M
January 23, 2026	11.37	11.54	0	11.9	11.31	10.86M
January 22, 2026	11.28	11.34	0	11.37	11.11	5.21M
January 21, 2026	10.9	11.28	0	11.3	10.9	7.15M
January 20, 2026	11.35	10.98	0	11.38	10.92	7M
January 19, 2026	11.26	11.35	0	11.36	11.1	6.84M
January 16, 2026	11.28	11.3	0	11.56	11.12	8.02M
January 15, 2026	11.51	11.27	0	11.62	11.19	8.61M
January 14, 2026	11.68	11.52	0	11.81	11.4	8.95M
January 13, 2026	11.87	11.68	0	12.05	11.63	11.35M
January 12, 2026	12.2	11.87	0	12.4	11.66	16.65M
January 09, 2026	12.39	12.18	0	12.88	12.11	15.38M
January 08, 2026	11.5	12.16	0	12.36	11.43	16.7M
January 07, 2026	11.7	11.5	0	11.85	11.4	8.53M
January 06, 2026	11.53	11.61	0	12.09	11.52	11.69M
January 05, 2026	11.44	11.52	0	11.7	11.32	8.27M
December 31, 2025	11.72	11.44	0	11.75	11.28	8.12M