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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 20, 2025	14.1	14.03	14.03	14.35	13.68	2.15M
October 17, 2025	14.55	13.99	13.99	14.55	13.91	1.8M
October 16, 2025	14.78	14.33	14.33	15.15	14.26	2.99M
October 15, 2025	15	14.78	14.78	15.39	14.63	3.46M
October 14, 2025	15	15.13	15.13	15.49	14.88	5.56M
October 13, 2025	13.3	14.71	14.71	14.95	13.25	6.67M
October 10, 2025	13.8	13.73	13.73	13.95	13.63	2.41M
October 09, 2025	13.49	13.78	13.78	13.82	12.95	3.26M
September 30, 2025	13.63	13.48	13.48	13.83	13.2	4.27M
September 29, 2025	13.13	13.59	13.59	13.8	13.12	4.49M
September 26, 2025	13	13.12	13.12	13.3	12.86	2.73M
September 25, 2025	13.24	13.06	13.06	13.37	13.04	2.09M
September 24, 2025	12.42	13.24	13.24	13.3	12.4	3.66M
September 23, 2025	12.19	12.62	12.62	12.65	12.02	4.56M
September 22, 2025	12.5	12.1	12.1	12.7	11.99	6.38M
September 19, 2025	13.46	12.86	12.86	13.5	12.4	6.78M
September 18, 2025	13.34	13.46	13.46	13.92	13.25	5.17M
September 17, 2025	13.55	13.33	13.33	13.55	13.06	5.03M
September 16, 2025	13.65	13.55	13.55	14.05	13.45	4.34M
September 15, 2025	14.13	13.91	13.91	14.4	13.38	8.84M
September 12, 2025	13.24	14.06	14.06	14.18	12.98	8.31M
September 11, 2025	13.15	13.06	13.06	14.22	12.99	12.3M
September 10, 2025	12.37	13.45	13.45	13.56	12.37	9.09M
September 09, 2025	12.16	12.3	12.3	12.44	11.97	7.93M
September 08, 2025	11.43	12.15	12.15	12.28	10.94	10.12M
September 05, 2025	10.43	11.13	11.13	11.37	10.43	6.43M
September 04, 2025	10.98	10.32	10.32	11.15	10.15	7.47M

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