Qu Mei Home Furnishings Group Co.,Ltd (603818.SS) SHH
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
603818.SS Historical Return
If you invested ¥1000 in Qu Mei Home Furnishings Group Co.,Ltd (603818.SS) 10 years ago, it would be worth ¥230.97 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥493.23, while ¥1000 invested 1 year ago would be worth ¥1,081.68. This corresponds to total returns of -76.9%, -50.68%, 8.17%, respectively, with annualized returns of -13.63%, -13.18%, 8.17%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
603818.SS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 21, 2026 | 4.73 | 4.63 | 4.63 | 4.78 | 4.58 | 41.55M |
| October 20, 2026 | 4.68 | 4.69 | 4.69 | 4.85 | 4.6 | 48.93M |
| October 19, 2026 | 4.39 | 4.69 | 4.69 | 4.73 | 4.34 | 65.98M |
| October 16, 2026 | 4.28 | 4.39 | 4.39 | 4.63 | 4.27 | 80.09M |
| October 15, 2026 | 4.22 | 4.21 | 4.21 | 4.33 | 4.06 | 40.76M |
| October 14, 2026 | 4.33 | 4.32 | 4.32 | 4.44 | 4.27 | 26.82M |
| October 13, 2026 | 4.22 | 4.34 | 4.34 | 4.38 | 4.12 | 31.42M |
| October 12, 2026 | 4.25 | 4.26 | 4.26 | 4.38 | 4.17 | 36.02M |
| October 09, 2026 | 4.11 | 4.29 | 4.29 | 4.38 | 4.06 | 55.24M |
| October 08, 2026 | 4.06 | 4.05 | 4.05 | 4.14 | 4 | 21.98M |
| September 30, 2026 | 4.01 | 4.05 | 4.05 | 4.11 | 4.01 | 21.72M |
| September 29, 2026 | 4.03 | 4 | 4 | 4.06 | 3.93 | 23.77M |
| September 28, 2026 | 3.89 | 3.95 | 3.95 | 3.99 | 3.83 | 29.72M |
| September 24, 2026 | 3.8 | 3.88 | 3.88 | 3.89 | 3.75 | 25.45M |
| September 23, 2026 | 3.96 | 3.82 | 3.82 | 3.98 | 3.81 | 31.71M |
| September 22, 2026 | 4.11 | 3.98 | 3.98 | 4.17 | 3.95 | 36.47M |
| September 21, 2026 | 4.1 | 4.03 | 4.03 | 4.24 | 3.95 | 56.67M |
| September 18, 2026 | 3.84 | 4.1 | 4.1 | 4.15 | 3.84 | 41.17M |
| September 17, 2026 | 3.72 | 3.83 | 3.83 | 3.85 | 3.6 | 32.61M |
| September 16, 2026 | 3.52 | 3.7 | 3.7 | 3.71 | 3.52 | 37.4M |
| September 15, 2026 | 3.63 | 3.51 | 3.51 | 3.68 | 3.51 | 29.23M |
| September 11, 2026 | 3.63 | 3.5 | 3.5 | 3.65 | 3.35 | 27.57M |
| September 10, 2026 | 3.75 | 3.66 | 3.66 | 3.75 | 3.63 | 14.66M |
| September 09, 2026 | 3.67 | 3.74 | 3.74 | 3.78 | 3.66 | 19.07M |
| September 08, 2026 | 3.72 | 3.67 | 3.67 | 3.75 | 3.66 | 19.54M |
| September 07, 2026 | 3.8 | 3.68 | 3.68 | 3.85 | 3.55 | 36.06M |
| September 04, 2026 | 3.95 | 3.81 | 3.81 | 3.98 | 3.78 | 23.78M |
| September 03, 2026 | 3.95 | 3.91 | 3.91 | 4.1 | 3.91 | 21.49M |
| September 02, 2026 | 3.85 | 3.96 | 3.96 | 3.99 | 3.72 | 34.89M |
| September 01, 2026 | 3.96 | 3.89 | 3.89 | 4.02 | 3.88 | 18.6M |
| August 31, 2026 | 3.91 | 3.94 | 3.94 | 4.09 | 3.86 | 27.34M |
| August 28, 2026 | 4 | 3.94 | 3.94 | 4.06 | 3.93 | 31.4M |
| August 27, 2026 | 3.79 | 3.96 | 3.96 | 4.13 | 3.74 | 58.52M |
| August 26, 2026 | 3.72 | 3.79 | 3.79 | 3.79 | 3.69 | 18.55M |
| August 25, 2026 | 3.68 | 3.71 | 3.71 | 3.76 | 3.68 | 12.28M |
| August 24, 2026 | 3.8 | 3.73 | 3.73 | 3.81 | 3.7 | 19.6M |
| August 21, 2026 | 3.75 | 3.79 | 3.79 | 3.81 | 3.65 | 22.51M |
| August 20, 2026 | 3.51 | 3.77 | 3.77 | 3.84 | 3.51 | 33.98M |
| August 19, 2026 | 3.71 | 3.6 | 3.6 | 3.85 | 3.58 | 27.07M |
| August 18, 2026 | 3.65 | 3.71 | 3.71 | 3.75 | 3.65 | 17.15M |
| August 17, 2026 | 3.62 | 3.69 | 3.69 | 3.69 | 3.57 | 14.81M |
| August 14, 2026 | 3.56 | 3.62 | 3.62 | 3.64 | 3.54 | 17.86M |
| August 13, 2026 | 3.61 | 3.56 | 3.56 | 3.64 | 3.55 | 16.9M |
| August 12, 2026 | 3.58 | 3.59 | 3.59 | 3.63 | 3.52 | 20.68M |
| August 11, 2026 | 3.65 | 3.6 | 3.6 | 3.66 | 3.57 | 18.36M |
| August 10, 2026 | 3.57 | 3.67 | 3.67 | 3.73 | 3.53 | 32.54M |
| August 07, 2026 | 3.48 | 3.56 | 3.56 | 3.6 | 3.42 | 23.45M |
| August 06, 2026 | 3.42 | 3.52 | 3.52 | 3.55 | 3.38 | 23.11M |
| August 05, 2026 | 3.45 | 3.42 | 3.42 | 3.45 | 3.37 | 13.63M |
| August 04, 2026 | 3.47 | 3.42 | 3.42 | 3.55 | 3.39 | 22.65M |
| August 03, 2026 | 3.3 | 3.43 | 3.43 | 3.43 | 3.27 | 29.96M |
| July 31, 2026 | 3.15 | 3.27 | 3.27 | 3.36 | 3.15 | 26.4M |
| July 30, 2026 | 3.22 | 3.19 | 3.19 | 3.26 | 3.14 | 22.92M |
| July 29, 2026 | 3.22 | 3.22 | 3.22 | 3.28 | 3.15 | 20.41M |
| July 28, 2026 | 3.24 | 3.21 | 3.21 | 3.37 | 3.2 | 24.38M |
| July 27, 2026 | 3.14 | 3.25 | 3.25 | 3.3 | 3.05 | 26.2M |
| July 24, 2026 | 3.14 | 3.09 | 3.09 | 3.23 | 3.05 | 21.41M |
| July 23, 2026 | 2.99 | 3.17 | 3.17 | 3.22 | 2.94 | 28.64M |
| July 22, 2026 | 2.73 | 3.02 | 3.02 | 3.02 | 2.72 | 37.86M |
| July 21, 2026 | 2.93 | 2.78 | 2.78 | 3 | 2.66 | 42.77M |
AD
