QuantumCTek Co., Ltd. (688027.SS) SHH
527.68
+4.48(+0.86%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
527.68
+4.48(+0.86%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 03, 2026 | 529.19 | 527.68 | 527.68 | 538.35 | 522.12 | 1.7M |
| April 02, 2026 | 547.17 | 523.2 | 523.2 | 547.95 | 520.01 | 2M |
| April 01, 2026 | 552.62 | 547.17 | 547.17 | 556 | 538 | 1.7M |
| March 31, 2026 | 550.19 | 532.9 | 532.9 | 556 | 531.01 | 1.85M |
| March 30, 2026 | 539 | 551.01 | 551.01 | 554.5 | 538.98 | 1.79M |
| March 27, 2026 | 539.5 | 552 | 552 | 558.88 | 538.68 | 2.46M |
| March 26, 2026 | 597.38 | 557.98 | 557.98 | 597.9 | 556 | 3.08M |
| March 25, 2026 | 595.83 | 597 | 597 | 611 | 589.01 | 2.06M |
| March 24, 2026 | 598 | 593.98 | 593.98 | 603.88 | 580.08 | 2.09M |
| March 23, 2026 | 621 | 585.4 | 585.4 | 626 | 579.69 | 3.11M |
| March 20, 2026 | 640 | 643 | 643 | 649.59 | 631.01 | 1.99M |
| March 19, 2026 | 625.78 | 634.16 | 634.16 | 647 | 622 | 1.74M |
| March 18, 2026 | 623 | 636.16 | 636.16 | 636.66 | 616.11 | 1.72M |
| March 17, 2026 | 643.36 | 618.88 | 618.88 | 648 | 618.8 | 1.93M |
| March 16, 2026 | 652.03 | 645.5 | 645.5 | 654.39 | 626 | 2.23M |
| March 13, 2026 | 640.5 | 661 | 661 | 666.5 | 628.98 | 4.45M |
| March 12, 2026 | 657 | 650 | 650 | 666.66 | 638 | 2.62M |
| March 11, 2026 | 679 | 662 | 662 | 682.98 | 654.03 | 2.88M |
| March 10, 2026 | 691.2 | 677.7 | 677.7 | 694 | 674 | 1.28M |
| March 09, 2026 | 678 | 681.1 | 681.1 | 688.99 | 670.01 | 2.92M |
| March 06, 2026 | 711 | 699.88 | 699.88 | 718 | 691.01 | 3.22M |
| March 05, 2026 | 668.32 | 712.05 | 712.05 | 746 | 653.01 | 6.26M |
| March 04, 2026 | 610 | 638.88 | 638.88 | 642.88 | 610 | 2.41M |
| March 03, 2026 | 673.66 | 627.87 | 627.87 | 682.99 | 627.7 | 3.68M |
| March 02, 2026 | 656 | 666 | 666 | 682.79 | 653 | 2.7M |
| February 27, 2026 | 672 | 678.11 | 678.11 | 686.47 | 662 | 3.05M |
| February 26, 2026 | 668.88 | 664.81 | 664.81 | 682.8 | 655 | 2.46M |
| February 25, 2026 | 655.41 | 670 | 670 | 676 | 641.02 | 2.87M |
| February 24, 2026 | 740 | 655.48 | 655.48 | 740 | 653.7 | 6.03M |
| February 13, 2026 | 716 | 753.54 | 0 | 760.88 | 715.08 | 3.41M |
| February 12, 2026 | 696 | 725.75 | 0 | 728 | 695.09 | 2.69M |
| February 11, 2026 | 699 | 700 | 0 | 709.88 | 680.01 | 2.4M |
| February 10, 2026 | 715.96 | 703.21 | 0 | 732.73 | 693.35 | 3.03M |
| February 09, 2026 | 683 | 717.77 | 0 | 729.88 | 666.66 | 5.11M |
| February 06, 2026 | 654 | 668.58 | 0 | 692 | 648.66 | 4.11M |
| February 05, 2026 | 671 | 669.01 | 0 | 687 | 652.58 | 2.94M |
| February 04, 2026 | 653 | 680 | 0 | 705 | 653 | 4.83M |
| February 03, 2026 | 620 | 657.17 | 0 | 660.02 | 618.01 | 4.49M |
| February 02, 2026 | 610.61 | 614.98 | 0 | 640.28 | 604.07 | 3.16M |
| January 30, 2026 | 630 | 624.2 | 0 | 643 | 603.33 | 2.83M |
| January 29, 2026 | 635.52 | 630.2 | 0 | 667.3 | 626.92 | 4.5M |
| January 28, 2026 | 600.98 | 639 | 0 | 645 | 600.86 | 5.37M |
| January 27, 2026 | 575.01 | 595.01 | 0 | 598.8 | 557 | 3.05M |
| January 26, 2026 | 606 | 580 | 0 | 606.9 | 577 | 3.37M |
| January 23, 2026 | 585.63 | 608.72 | 0 | 608.83 | 580 | 2.94M |
| January 22, 2026 | 590.19 | 587.56 | 0 | 599.6 | 576.18 | 2.85M |
| January 21, 2026 | 584.93 | 590.06 | 0 | 599.86 | 581.64 | 3.02M |
| January 20, 2026 | 615.22 | 592 | 0 | 640 | 577.39 | 4.65M |
| January 19, 2026 | 605 | 617.7 | 0 | 624.89 | 600 | 2.67M |
| January 16, 2026 | 623.88 | 612 | 0 | 637.97 | 610.88 | 3.17M |
| January 15, 2026 | 629.99 | 618 | 0 | 650.24 | 610 | 4.24M |
| January 14, 2026 | 609 | 646 | 0 | 674.8 | 606.1 | 6.29M |
| January 13, 2026 | 649 | 613.95 | 0 | 649.71 | 594.01 | 6.05M |
| January 12, 2026 | 575.68 | 658 | 0 | 666 | 559.02 | 7.84M |
| January 09, 2026 | 563.06 | 575.67 | 0 | 583.9 | 550.09 | 3.34M |
| January 08, 2026 | 557.95 | 562 | 0 | 579 | 546.42 | 3.76M |
| January 07, 2026 | 538.99 | 560.7 | 0 | 565.97 | 537 | 3.83M |
| January 06, 2026 | 529.8 | 538.5 | 0 | 544.25 | 526 | 3.26M |
| January 05, 2026 | 507.3 | 526.26 | 0 | 529.97 | 507.01 | 3.68M |
| December 31, 2025 | 509.95 | 503.79 | 0 | 512 | 498.02 | 2.58M |