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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	11.97	11.74	11.74	12.15	11.74	7.93M
December 03, 2025	11.97	12.22	12.22	12.3	11.97	8.87M
December 02, 2025	12.03	12.17	12.17	12.25	11.93	8.3M
December 01, 2025	12.06	12.09	12.09	12.24	12	6.87M
November 28, 2025	11.97	12.11	12.11	12.16	11.73	9.45M
November 27, 2025	12	11.93	11.93	12.12	11.86	11.54M
November 26, 2025	11.79	11.93	11.93	12.07	11.75	7.86M
November 25, 2025	11.7	11.82	11.82	11.91	11.63	7.23M
November 24, 2025	11.35	11.71	11.71	11.78	11.33	10.41M
November 21, 2025	11.66	11.3	11.3	11.85	11.3	10.62M
November 20, 2025	12.32	11.73	11.73	12.38	11.71	15.16M
November 19, 2025	12.7	12.22	12.22	12.88	12.19	20.43M
November 18, 2025	12.23	12.2	12.2	12.39	12.1	9.47M
November 17, 2025	12.27	12.29	12.29	12.38	12.21	7.71M
November 14, 2025	12.5	12.24	12.24	12.66	12.24	11.57M
November 13, 2025	12.51	12.54	12.54	12.58	12.42	12.75M
November 12, 2025	12.78	12.53	12.53	12.88	12.53	15.89M
November 11, 2025	12.77	12.87	12.87	13.05	12.57	23.75M
November 10, 2025	12.6	12.89	12.89	13.22	12.52	30.21M
November 07, 2025	12.5	12.83	12.83	13	12.35	39.72M
November 06, 2025	11.71	12.1	12.1	12.1	11.61	17.06M
November 05, 2025	11.58	11.74	11.74	11.8	11.55	7.3M
November 04, 2025	11.64	11.6	11.6	11.69	11.53	5.45M
November 03, 2025	11.51	11.6	11.6	11.64	11.45	4.96M
October 31, 2025	11.3	11.51	11.51	11.52	11.3	5.79M
October 30, 2025	11.39	11.31	11.31	11.47	11.31	3.96M
October 29, 2025	11.51	11.43	11.43	11.52	11.29	5.02M
October 28, 2025	11.55	11.51	11.51	11.61	11.48	4.84M
October 27, 2025	11.45	11.54	11.54	11.62	11.37	6.22M
October 24, 2025	11.64	11.47	11.47	11.67	11.45	5.62M
October 23, 2025	11.52	11.63	11.63	11.65	11.47	5.87M
October 22, 2025	11.36	11.54	11.54	11.65	11.36	7.11M
October 21, 2025	11.37	11.48	11.48	11.49	11.29	4.92M
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

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