Qu Mei Home Furnishings Group Co.,Ltd (603818.SS) SHH
3.32
-0.17(-4.87%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
3.32
-0.17(-4.87%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 03, 2026 | 3.5 | 3.31 | 3.31 | 3.51 | 3.31 | 14.4M |
| April 02, 2026 | 3.59 | 3.49 | 3.49 | 3.59 | 3.46 | 10.75M |
| April 01, 2026 | 3.6 | 3.58 | 3.58 | 3.63 | 3.53 | 12.28M |
| March 31, 2026 | 3.62 | 3.55 | 3.55 | 3.68 | 3.53 | 11.57M |
| March 30, 2026 | 3.52 | 3.62 | 3.62 | 3.63 | 3.49 | 13.15M |
| March 27, 2026 | 3.48 | 3.59 | 3.59 | 3.6 | 3.46 | 10.08M |
| March 26, 2026 | 3.57 | 3.52 | 3.52 | 3.64 | 3.5 | 12.73M |
| March 25, 2026 | 3.52 | 3.57 | 3.57 | 3.59 | 3.45 | 11.86M |
| March 24, 2026 | 3.45 | 3.52 | 3.52 | 3.52 | 3.31 | 17.96M |
| March 23, 2026 | 3.5 | 3.28 | 3.28 | 3.54 | 3.23 | 20.64M |
| March 20, 2026 | 3.71 | 3.56 | 3.56 | 3.74 | 3.55 | 12.94M |
| March 19, 2026 | 3.8 | 3.7 | 3.7 | 3.82 | 3.68 | 12.65M |
| March 18, 2026 | 3.79 | 3.81 | 3.81 | 3.82 | 3.74 | 10.11M |
| March 17, 2026 | 3.86 | 3.79 | 3.79 | 3.91 | 3.77 | 12.82M |
| March 16, 2026 | 3.79 | 3.85 | 3.85 | 3.91 | 3.79 | 14.88M |
| March 13, 2026 | 3.81 | 3.83 | 3.83 | 3.9 | 3.78 | 10.02M |
| March 12, 2026 | 3.86 | 3.82 | 3.82 | 3.89 | 3.8 | 9.96M |
| March 11, 2026 | 3.95 | 3.86 | 3.86 | 3.95 | 3.83 | 9.15M |
| March 10, 2026 | 3.84 | 3.87 | 3.87 | 3.89 | 3.8 | 5.64M |
| March 09, 2026 | 3.86 | 3.78 | 3.78 | 3.86 | 3.73 | 14.63M |
| March 06, 2026 | 3.71 | 3.85 | 3.85 | 3.86 | 3.69 | 13.66M |
| March 05, 2026 | 3.69 | 3.7 | 3.7 | 3.76 | 3.67 | 12.86M |
| March 04, 2026 | 3.63 | 3.63 | 3.63 | 3.71 | 3.61 | 11.09M |
| March 03, 2026 | 3.78 | 3.7 | 3.7 | 3.83 | 3.66 | 16.16M |
| March 02, 2026 | 3.85 | 3.76 | 3.76 | 3.91 | 3.75 | 14.38M |
| February 27, 2026 | 3.93 | 3.87 | 3.87 | 3.95 | 3.86 | 12.03M |
| February 26, 2026 | 3.91 | 3.91 | 3.91 | 4.04 | 3.89 | 14.84M |
| February 25, 2026 | 3.98 | 3.98 | 3.98 | 4.06 | 3.95 | 11.26M |
| February 24, 2026 | 3.87 | 3.98 | 3.98 | 3.99 | 3.87 | 14.36M |
| February 13, 2026 | 3.93 | 3.85 | 0 | 3.93 | 3.83 | 11.23M |
| February 12, 2026 | 3.98 | 3.89 | 0 | 3.98 | 3.88 | 13.28M |
| February 11, 2026 | 4 | 3.98 | 0 | 4.02 | 3.96 | 12.07M |
| February 10, 2026 | 4.05 | 4.03 | 0 | 4.05 | 3.98 | 11.2M |
| February 09, 2026 | 4 | 4.02 | 0 | 4.08 | 3.96 | 16.9M |
| February 06, 2026 | 3.91 | 3.95 | 0 | 4 | 3.87 | 14.17M |
| February 05, 2026 | 3.86 | 3.89 | 0 | 3.94 | 3.85 | 13.24M |
| February 04, 2026 | 3.72 | 3.86 | 0 | 3.87 | 3.71 | 17.99M |
| February 03, 2026 | 3.7 | 3.73 | 0 | 3.76 | 3.67 | 15.31M |
| February 02, 2026 | 3.68 | 3.69 | 0 | 3.78 | 3.66 | 16.84M |
| January 30, 2026 | 3.65 | 3.69 | 0 | 3.71 | 3.6 | 15.83M |
| January 29, 2026 | 3.65 | 3.68 | 0 | 3.72 | 3.61 | 10.84M |
| January 28, 2026 | 3.7 | 3.65 | 0 | 3.73 | 3.63 | 11.51M |
| January 27, 2026 | 3.76 | 3.7 | 0 | 3.78 | 3.63 | 13.62M |
| January 26, 2026 | 3.82 | 3.76 | 0 | 3.82 | 3.7 | 14.08M |
| January 23, 2026 | 3.76 | 3.81 | 0 | 3.81 | 3.75 | 10.12M |
| January 22, 2026 | 3.74 | 3.78 | 0 | 3.79 | 3.7 | 12.01M |
| January 21, 2026 | 3.66 | 3.71 | 0 | 3.73 | 3.61 | 11.62M |
| January 20, 2026 | 3.62 | 3.68 | 0 | 3.68 | 3.58 | 14.32M |
| January 19, 2026 | 3.52 | 3.61 | 0 | 3.62 | 3.51 | 14.41M |
| January 16, 2026 | 3.65 | 3.51 | 0 | 3.67 | 3.5 | 19.25M |
| January 15, 2026 | 3.67 | 3.64 | 0 | 3.68 | 3.62 | 12.2M |
| January 14, 2026 | 3.7 | 3.67 | 0 | 3.74 | 3.59 | 16.12M |
| January 13, 2026 | 3.71 | 3.69 | 0 | 3.77 | 3.68 | 15.27M |
| January 12, 2026 | 3.72 | 3.71 | 0 | 3.73 | 3.68 | 12.85M |
| January 09, 2026 | 3.73 | 3.71 | 0 | 3.73 | 3.66 | 10.81M |
| January 08, 2026 | 3.61 | 3.72 | 0 | 3.73 | 3.61 | 14.68M |
| January 07, 2026 | 3.68 | 3.62 | 0 | 3.68 | 3.61 | 11.92M |
| January 06, 2026 | 3.67 | 3.68 | 0 | 3.72 | 3.64 | 11.8M |
| January 05, 2026 | 3.65 | 3.66 | 0 | 3.68 | 3.59 | 14.96M |
| December 31, 2025 | 3.56 | 3.61 | 0 | 3.62 | 3.46 | 13.1M |