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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	12.86	12.84	12.84	13.04	12.63	2.91M
February 12, 2026	13.29	12.85	12.85	13.42	12.8	3.6M
February 11, 2026	13.33	13.19	13.19	13.65	13.07	4.2M
February 10, 2026	13.34	13.45	13.45	13.62	13.05	4.34M
February 09, 2026	12.98	13.36	13.36	13.8	12.76	7.74M
February 06, 2026	12.6	12.76	12.76	13.1	12.6	4.98M
February 05, 2026	12.66	12.66	12.66	13.05	12.66	3.89M
February 04, 2026	12.99	12.95	12.95	13.28	12.41	7.06M
February 03, 2026	13.46	12.7	12.7	13.46	12.01	10.85M
February 02, 2026	11.4	12.91	12.91	13.2	11.38	14.87M
January 30, 2026	10.35	11.23	11.23	11.36	10.11	4.23M
January 29, 2026	10.4	10.18	10.18	10.61	10.07	2.21M
January 28, 2026	11.06	10.4	10.4	11.39	10.4	4.66M
January 27, 2026	10.7	11.03	11.03	11.1	10.32	4.45M
January 26, 2026	11.88	10.63	10.63	11.91	10.53	7.49M
January 23, 2026	12	11.91	11.91	12.15	11.82	2.33M
January 22, 2026	12.38	12.01	12.01	12.59	11.9	2.01M
January 21, 2026	11.9	12.38	12.38	12.5	11.82	2.01M
January 20, 2026	12.23	12.01	12.01	12.23	11.91	1.9M
January 19, 2026	12.78	12.22	12.22	12.8	12.2	2.7M
January 16, 2026	12.53	12.53	12.53	12.85	12.13	2.78M
January 15, 2026	11.99	12.38	12.38	12.66	11.85	4.13M
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

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