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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	11.89	12.14	12.14	12.15	11.85	12.59M
January 13, 2026	12.04	11.91	11.91	12.15	11.89	9.56M
January 12, 2026	11.89	12.06	12.06	12.18	11.86	9.54M
January 09, 2026	11.88	11.87	11.87	11.91	11.79	6.82M
January 08, 2026	11.85	11.85	11.85	11.89	11.69	7.2M
January 07, 2026	11.84	11.9	11.9	12.02	11.78	7.63M
January 06, 2026	11.75	11.83	11.83	11.87	11.68	5.38M
January 05, 2026	11.77	11.73	11.73	11.78	11.65	5.66M
December 31, 2025	11.56	11.78	11.78	11.84	11.46	7.89M
December 30, 2025	11.6	11.55	11.55	11.64	11.45	5.2M
December 29, 2025	11.75	11.62	11.62	11.8	11.6	6.3M
December 26, 2025	11.93	11.77	11.77	12.01	11.74	7.39M
December 25, 2025	11.86	11.95	11.95	11.98	11.74	7.02M
December 24, 2025	11.97	11.88	11.88	11.97	11.68	7.94M
December 23, 2025	12.38	12.01	12.01	12.43	12	11.62M
December 22, 2025	12.4	12.45	12.45	12.57	12.2	13.54M
December 19, 2025	12.39	12.42	12.42	12.63	12.32	18.92M
December 18, 2025	12.01	12.48	12.48	12.58	12.01	21.62M
December 17, 2025	11.88	12.21	12.21	12.21	11.65	19.21M
December 16, 2025	11.66	11.66	11.66	12.04	11.58	7.91M
December 15, 2025	11.57	11.6	11.6	11.75	11.48	6.47M
December 12, 2025	11.55	11.48	11.48	11.61	11.4	5.19M
December 11, 2025	11.85	11.53	11.53	11.91	11.52	6.69M
December 10, 2025	11.83	11.89	11.89	12.15	11.81	6.44M
December 09, 2025	11.85	11.87	11.87	12	11.71	6.13M
December 08, 2025	11.87	11.9	11.9	11.95	11.77	5.1M
December 05, 2025	11.79	11.88	11.88	11.92	11.68	5.06M
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

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