Guangdong Quanwei Technology Co.,Ltd. - 300716.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	11.8	11.87	11.87	12.57	11.61	3.45M
January 13, 2026	11.83	11.69	11.69	11.97	11.61	2.4M
January 12, 2026	11.9	11.83	11.83	11.99	11.32	2.42M
January 09, 2026	12.33	11.83	11.83	12.94	11.7	5.53M
January 08, 2026	12.47	12.33	12.33	12.65	12.26	2.38M
January 07, 2026	13.26	12.48	12.48	13.5	12.35	5.62M
January 06, 2026	12.59	13.26	13.26	13.3	12.4	4.9M
January 05, 2026	12.3	12.6	12.6	12.98	12.2	4.45M
December 31, 2025	11.97	11.97	11.97	12.29	11.78	3.71M
December 30, 2025	10.89	11.97	11.97	12.25	10.89	6.3M
December 29, 2025	9.96	11.02	11.02	11.52	9.86	5.09M
December 26, 2025	10.05	9.96	9.96	10.3	9.96	1.58M
December 25, 2025	9.71	10.04	10.04	10.13	9.68	1.81M
December 24, 2025	9.84	9.79	9.79	9.91	9.66	1.14M
December 23, 2025	9.94	9.83	9.83	10.05	9.79	1.3M
December 22, 2025	10.09	10.02	10.02	10.25	9.91	1.95M
December 19, 2025	10.2	10.09	10.09	10.32	10	810,900
December 18, 2025	9.89	10.11	10.11	10.28	9.73	1.75M
December 17, 2025	9.69	9.95	9.95	10	9.22	2.97M
December 16, 2025	10.25	9.7	9.7	10.25	9.67	2.12M
December 15, 2025	10.09	10.18	10.18	10.32	9.83	1.62M
December 12, 2025	10.27	10.23	10.23	10.44	9.9	2.01M
December 11, 2025	10.82	10.32	10.32	10.92	10.15	2.78M
December 10, 2025	11.33	10.82	10.82	11.33	10.81	2.3M
December 09, 2025	10.77	11.26	11.26	11.88	10.67	4.34M
December 08, 2025	10.85	10.76	10.76	11.1	10.64	1.96M
December 05, 2025	11.11	10.82	10.82	11.21	10.62	3.04M
December 04, 2025	11.48	11.08	11.08	11.49	11.03	1.45M
December 03, 2025	11.8	11.53	11.53	11.92	11.42	1.53M
December 02, 2025	12.11	11.8	11.8	12.16	11.77	1.72M
December 01, 2025	12.24	12.06	12.06	12.24	11.81	1.67M
November 28, 2025	11.5	11.93	11.93	12.05	11.39	2.27M
November 27, 2025	11.82	11.53	11.53	11.82	11.34	2.43M
November 26, 2025	12.1	11.82	11.82	12.1	11.74	1.1M
November 25, 2025	11.66	11.92	11.92	12.08	11.66	1.49M
November 24, 2025	11.86	11.63	11.63	12.15	11.35	3.2M
November 21, 2025	12.4	11.85	11.85	12.4	11.62	1.98M
November 20, 2025	12.9	12.3	12.3	12.98	12.3	2.53M
November 19, 2025	13.18	12.94	12.94	13.28	12.93	1.24M
November 18, 2025	13.01	13.18	13.18	13.49	12.88	2.5M
November 17, 2025	13.15	13.14	13.14	13.37	12.95	1.77M
November 14, 2025	13.14	13.2	13.2	13.38	13.04	1.45M
November 13, 2025	13.24	13.15	13.15	13.68	13.1	1.42M
November 12, 2025	13.45	13.33	13.33	13.6	13.11	2.38M
November 11, 2025	13.32	13.57	13.57	13.72	13.25	2.53M
November 10, 2025	13.16	13.21	13.21	13.49	13.16	1.52M
November 07, 2025	13.32	13.22	13.22	13.44	13.15	1.66M
November 06, 2025	13.53	13.15	13.15	13.89	12.92	3.46M
November 05, 2025	12.96	13.41	13.41	13.6	12.96	1.77M
November 04, 2025	13.08	13.26	13.26	14.2	12.91	3.83M
November 03, 2025	13.22	12.9	12.9	13.27	12.83	1.99M
October 31, 2025	12.4	13.1	13.1	13.3	12.4	3.56M
October 30, 2025	13.03	12.57	12.57	13.03	12.38	5.37M
October 29, 2025	12.8	13.03	13.03	13.14	12.8	1.64M
October 28, 2025	13.61	13.06	13.06	13.79	12.95	2.95M
October 27, 2025	12.92	13.6	13.6	13.69	12.82	3.93M
October 24, 2025	13.23	12.93	12.93	13.4	12.76	4.12M
October 23, 2025	13.8	13.2	13.2	13.85	13.16	3.58M
October 22, 2025	13.94	13.92	13.92	14.4	13.67	3.51M
October 21, 2025	14.55	13.95	13.95	14.55	13.69	1.64M

Guangdong Quanwei Technology Co.,Ltd. (300716.SZ) SHZ