China Quanjude(Group) Co.,Ltd. - 002186.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 20, 2025	11.18	11.36	11.36	11.37	11.18	5.6M
October 17, 2025	11.2	11.13	11.13	11.34	11.11	6.47M
October 16, 2025	11.31	11.24	11.24	11.41	11.2	5.33M
October 15, 2025	11.26	11.34	11.34	11.41	11.2	6.34M
October 14, 2025	11.26	11.23	11.23	11.33	11.16	6.04M
October 13, 2025	11	11.24	11.24	11.29	10.88	6.33M
October 10, 2025	11.13	11.2	11.2	11.26	11.12	6.08M
October 09, 2025	11.39	11.13	11.13	11.39	11.04	8.26M
September 30, 2025	11.55	11.43	11.43	11.62	11.41	6.32M
September 29, 2025	11.39	11.49	11.49	11.53	11.26	6.45M
September 26, 2025	11.62	11.45	11.45	11.63	11.42	5.42M
September 25, 2025	11.5	11.59	11.59	11.69	11.47	8.16M
September 24, 2025	11.4	11.55	11.55	11.58	11.37	7.18M
September 23, 2025	11.88	11.51	11.51	11.88	11.3	13.39M
September 22, 2025	12.26	11.93	11.93	12.28	11.86	12.56M
September 19, 2025	12.28	12.3	12.3	12.53	11.95	20.85M
September 18, 2025	12.33	12.4	12.4	12.55	12.12	18.15M
September 17, 2025	12.76	12.36	12.36	12.84	12.32	14.79M
September 16, 2025	12.74	12.72	12.72	12.9	12.5	15.47M
September 15, 2025	12.6	12.73	12.73	12.85	12.51	17.84M
September 12, 2025	12.59	12.52	12.52	12.77	12.48	11.83M
September 11, 2025	12.63	12.58	12.58	12.63	12.22	15.5M
September 10, 2025	12.51	12.65	12.65	12.84	12.44	17.18M
September 09, 2025	12.65	12.48	12.48	12.68	12.38	12.08M
September 08, 2025	12.74	12.63	12.63	12.9	12.56	12.99M
September 05, 2025	12.82	12.71	12.71	12.9	12.39	18M
September 04, 2025	13.03	12.78	12.78	13.19	12.59	23.83M
September 03, 2025	13.78	12.8	12.8	13.96	12.77	34.02M
September 02, 2025	14.12	13.76	13.76	14.65	13.75	32.2M
September 01, 2025	13.76	14.39	14.39	14.5	13.45	35.11M
August 29, 2025	14.49	13.9	13.9	15.1	13.74	41.77M
August 28, 2025	14.12	14.62	14.62	15.29	14.1	49.73M
August 27, 2025	13.91	14.27	14.27	14.44	13.74	44.43M
August 26, 2025	13.97	14.08	14.08	14.92	13.76	60.65M
August 25, 2025	12.41	13.74	13.74	13.74	12.34	34.51M
August 22, 2025	12.27	12.49	12.49	12.74	12.01	32.7M
August 21, 2025	12.51	12.29	12.29	12.59	12.15	40.46M
August 20, 2025	11.98	12.82	12.82	13.06	11.8	42.3M
August 19, 2025	11.52	11.87	11.87	12.26	11.48	18.07M
August 18, 2025	11.39	11.41	11.41	11.52	11.38	7.12M
August 15, 2025	11.29	11.37	11.37	11.4	11.29	6.65M
August 14, 2025	11.54	11.29	11.29	11.66	11.27	9.14M
August 13, 2025	11.7	11.48	11.48	11.77	11.42	8.79M
August 12, 2025	11.53	11.54	11.54	11.61	11.43	7.18M
August 11, 2025	11.59	11.52	11.52	11.63	11.32	9.19M
August 08, 2025	11.13	11.4	11.4	11.59	11.07	13.87M
August 07, 2025	11.02	11.15	11.15	11.23	10.9	6.98M
August 06, 2025	11.02	11.01	11.01	11.11	10.95	5.1M
August 05, 2025	11.03	11.01	11.01	11.05	10.97	3.62M
August 04, 2025	10.93	11	11	11.03	10.91	4.76M
August 01, 2025	11.16	11.01	11.01	11.2	10.98	5.95M
July 31, 2025	11.2	11.17	11.17	11.31	11	6.45M
July 30, 2025	11.09	11.24	11.24	11.31	11.05	7.53M
July 29, 2025	11.09	11.09	11.09	11.15	10.9	5.03M
July 28, 2025	11.1	11.1	11.1	11.19	11.07	4.36M
July 25, 2025	11.19	11.11	11.11	11.28	11.08	5.38M
July 24, 2025	11	11.19	11.19	11.22	10.97	8.63M
July 23, 2025	10.96	10.96	10.96	11.05	10.92	5.43M
July 22, 2025	10.92	10.96	10.96	11.07	10.83	5.7M
July 21, 2025	10.83	10.92	10.92	11	10.79	6.37M

China Quanjude(Group) Co.,Ltd. (002186.SZ) SHZ