Qu Mei Home Furnishings Group Co.,Ltd (SHA:603818)
China
· Delayed Price · Currency is CNY 3.890
+0.110 (2.91%)
Mar 10, 2026, 3:00 PM CST
SHA:603818 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 3.86 | 3.86 | 3.73 | 3.78 | 3.78 | -1.82% | 14,628,200 |
| Mar 6, 2026 | 3.71 | 3.86 | 3.69 | 3.85 | 3.85 | 4.05% | 13,663,100 |
| Mar 5, 2026 | 3.69 | 3.76 | 3.67 | 3.70 | 3.70 | 1.37% | 12,856,300 |
| Mar 4, 2026 | 3.63 | 3.71 | 3.61 | 3.65 | 3.65 | -1.35% | 16,761,500 |
| Mar 3, 2026 | 3.78 | 3.83 | 3.66 | 3.70 | 3.70 | -1.60% | 16,160,300 |
| Mar 2, 2026 | 3.85 | 3.91 | 3.75 | 3.76 | 3.76 | -2.84% | 14,375,700 |
| Feb 27, 2026 | 3.93 | 3.95 | 3.86 | 3.87 | 3.87 | -1.02% | 12,025,300 |
| Feb 26, 2026 | 3.91 | 4.04 | 3.89 | 3.91 | 3.91 | -1.76% | 14,842,900 |
| Feb 25, 2026 | 3.98 | 4.06 | 3.95 | 3.98 | 3.98 | - | 11,264,500 |
| Feb 24, 2026 | 3.87 | 3.99 | 3.87 | 3.98 | 3.98 | 3.38% | 14,358,800 |
| Feb 13, 2026 | 3.93 | 3.93 | 3.83 | 3.85 | 3.85 | -1.03% | 11,230,900 |
| Feb 12, 2026 | 3.98 | 3.98 | 3.88 | 3.89 | 3.89 | -2.26% | 13,275,800 |
| Feb 11, 2026 | 4.00 | 4.02 | 3.96 | 3.98 | 3.98 | -1.24% | 12,074,400 |
| Feb 10, 2026 | 4.05 | 4.05 | 3.98 | 4.03 | 4.03 | 0.25% | 11,201,900 |
| Feb 9, 2026 | 4.00 | 4.08 | 3.96 | 4.02 | 4.02 | 1.77% | 16,904,800 |
| Feb 6, 2026 | 3.91 | 4.00 | 3.87 | 3.95 | 3.95 | 1.54% | 14,169,700 |
| Feb 5, 2026 | 3.86 | 3.94 | 3.85 | 3.89 | 3.89 | 0.78% | 13,243,600 |
| Feb 4, 2026 | 3.72 | 3.87 | 3.71 | 3.86 | 3.86 | 3.49% | 17,990,290 |
| Feb 3, 2026 | 3.70 | 3.76 | 3.67 | 3.73 | 3.73 | 1.08% | 15,307,640 |
| Feb 2, 2026 | 3.68 | 3.78 | 3.66 | 3.69 | 3.69 | - | 16,842,940 |
| Jan 30, 2026 | 3.65 | 3.71 | 3.60 | 3.69 | 3.69 | 0.27% | 15,825,500 |
| Jan 29, 2026 | 3.65 | 3.72 | 3.61 | 3.68 | 3.68 | 0.82% | 10,842,900 |
| Jan 28, 2026 | 3.70 | 3.73 | 3.63 | 3.65 | 3.65 | -1.35% | 11,512,510 |
| Jan 27, 2026 | 3.76 | 3.78 | 3.63 | 3.70 | 3.70 | -1.60% | 13,617,800 |
| Jan 26, 2026 | 3.82 | 3.82 | 3.70 | 3.76 | 3.76 | -1.31% | 14,077,000 |
| Jan 23, 2026 | 3.76 | 3.81 | 3.75 | 3.81 | 3.81 | 0.79% | 10,122,100 |
| Jan 22, 2026 | 3.74 | 3.79 | 3.70 | 3.78 | 3.78 | 1.89% | 12,012,790 |
| Jan 21, 2026 | 3.66 | 3.73 | 3.61 | 3.71 | 3.71 | 0.82% | 11,619,200 |
| Jan 20, 2026 | 3.62 | 3.68 | 3.58 | 3.68 | 3.68 | 1.94% | 14,323,600 |
| Jan 19, 2026 | 3.52 | 3.62 | 3.51 | 3.61 | 3.61 | 2.85% | 14,407,200 |
| Jan 16, 2026 | 3.65 | 3.67 | 3.50 | 3.51 | 3.51 | -3.57% | 19,250,390 |
| Jan 15, 2026 | 3.67 | 3.68 | 3.62 | 3.64 | 3.64 | -0.82% | 12,196,600 |
| Jan 14, 2026 | 3.70 | 3.74 | 3.59 | 3.67 | 3.67 | -0.54% | 16,117,590 |
| Jan 13, 2026 | 3.71 | 3.77 | 3.68 | 3.69 | 3.69 | -0.54% | 15,272,900 |
| Jan 12, 2026 | 3.72 | 3.73 | 3.68 | 3.71 | 3.71 | - | 12,854,900 |
| Jan 9, 2026 | 3.73 | 3.73 | 3.66 | 3.71 | 3.71 | -0.27% | 10,809,700 |
| Jan 8, 2026 | 3.61 | 3.73 | 3.61 | 3.72 | 3.72 | 2.76% | 14,675,050 |
| Jan 7, 2026 | 3.68 | 3.68 | 3.61 | 3.62 | 3.62 | -1.63% | 11,919,100 |
| Jan 6, 2026 | 3.67 | 3.72 | 3.64 | 3.68 | 3.68 | 0.55% | 11,795,200 |
| Jan 5, 2026 | 3.65 | 3.68 | 3.59 | 3.66 | 3.66 | 1.39% | 14,957,200 |
| Dec 31, 2025 | 3.56 | 3.62 | 3.46 | 3.61 | 3.61 | 1.40% | 13,096,300 |
| Dec 30, 2025 | 3.60 | 3.65 | 3.55 | 3.56 | 3.56 | -1.39% | 12,231,000 |
| Dec 29, 2025 | 3.59 | 3.63 | 3.55 | 3.61 | 3.61 | -0.28% | 11,041,120 |
| Dec 26, 2025 | 3.64 | 3.66 | 3.59 | 3.62 | 3.62 | -0.82% | 9,695,600 |
| Dec 25, 2025 | 3.65 | 3.67 | 3.59 | 3.65 | 3.65 | 0.55% | 8,428,900 |
| Dec 24, 2025 | 3.67 | 3.67 | 3.59 | 3.63 | 3.63 | 0.55% | 10,091,200 |
| Dec 23, 2025 | 3.70 | 3.72 | 3.59 | 3.61 | 3.61 | -2.70% | 12,942,900 |
| Dec 22, 2025 | 3.77 | 3.83 | 3.70 | 3.71 | 3.71 | -1.33% | 13,821,500 |
| Dec 19, 2025 | 3.62 | 3.78 | 3.57 | 3.76 | 3.76 | 3.87% | 18,866,700 |
| Dec 18, 2025 | 3.54 | 3.65 | 3.52 | 3.62 | 3.62 | 1.97% | 14,936,050 |
| Dec 17, 2025 | 3.57 | 3.61 | 3.50 | 3.55 | 3.55 | -1.66% | 16,346,210 |
| Dec 16, 2025 | 3.58 | 3.82 | 3.55 | 3.61 | 3.61 | 0.56% | 25,254,450 |
| Dec 15, 2025 | 3.53 | 3.61 | 3.47 | 3.59 | 3.59 | 1.13% | 19,425,920 |
| Dec 12, 2025 | 3.63 | 3.80 | 3.53 | 3.55 | 3.55 | -1.66% | 20,022,123 |
| Dec 11, 2025 | 3.77 | 3.77 | 3.61 | 3.61 | 3.61 | -3.73% | 16,009,100 |
| Dec 10, 2025 | 3.81 | 3.85 | 3.73 | 3.75 | 3.75 | -1.57% | 14,548,000 |
| Dec 9, 2025 | 3.87 | 3.89 | 3.78 | 3.81 | 3.81 | -1.55% | 9,529,000 |
| Dec 8, 2025 | 3.86 | 3.90 | 3.82 | 3.87 | 3.87 | 0.78% | 10,831,900 |
| Dec 5, 2025 | 3.78 | 3.86 | 3.73 | 3.84 | 3.84 | 1.59% | 11,153,200 |
| Dec 4, 2025 | 3.88 | 3.90 | 3.75 | 3.78 | 3.78 | -2.83% | 14,134,500 |
| Dec 3, 2025 | 3.91 | 3.96 | 3.86 | 3.89 | 3.89 | -1.02% | 12,719,800 |
| Dec 2, 2025 | 3.87 | 3.95 | 3.82 | 3.93 | 3.93 | 1.29% | 16,816,540 |
| Dec 1, 2025 | 3.97 | 4.01 | 3.87 | 3.88 | 3.88 | -2.27% | 15,425,600 |
| Nov 28, 2025 | 3.87 | 3.97 | 3.80 | 3.97 | 3.97 | 2.32% | 15,010,179 |
| Nov 27, 2025 | 3.91 | 3.98 | 3.87 | 3.88 | 3.88 | -0.26% | 18,897,000 |
| Nov 26, 2025 | 3.95 | 4.03 | 3.88 | 3.89 | 3.89 | -1.52% | 16,219,700 |
| Nov 25, 2025 | 4.00 | 4.02 | 3.95 | 3.95 | 3.95 | -0.50% | 13,009,900 |
| Nov 24, 2025 | 3.96 | 4.03 | 3.92 | 3.97 | 3.97 | 0.76% | 16,139,000 |
| Nov 21, 2025 | 4.06 | 4.21 | 3.94 | 3.94 | 3.94 | -3.90% | 24,641,600 |
| Nov 20, 2025 | 4.17 | 4.17 | 4.02 | 4.10 | 4.10 | -0.73% | 12,684,300 |
| Nov 19, 2025 | 4.20 | 4.27 | 4.10 | 4.13 | 4.13 | -1.67% | 12,096,300 |
| Nov 18, 2025 | 4.27 | 4.33 | 4.16 | 4.20 | 4.20 | -1.64% | 13,486,200 |
| Nov 17, 2025 | 4.26 | 4.32 | 4.23 | 4.27 | 4.27 | 0.71% | 15,524,900 |
| Nov 14, 2025 | 4.20 | 4.28 | 4.17 | 4.24 | 4.24 | 0.95% | 11,628,000 |
| Nov 13, 2025 | 4.21 | 4.22 | 4.14 | 4.20 | 4.20 | 0.72% | 9,487,100 |
| Nov 12, 2025 | 4.23 | 4.23 | 4.16 | 4.17 | 4.17 | -0.71% | 10,709,920 |
| Nov 11, 2025 | 4.14 | 4.22 | 4.10 | 4.20 | 4.20 | 1.69% | 13,810,000 |
| Nov 10, 2025 | 4.06 | 4.15 | 4.03 | 4.13 | 4.13 | 1.72% | 14,045,400 |
| Nov 7, 2025 | 4.08 | 4.09 | 4.03 | 4.06 | 4.06 | - | 9,848,800 |
| Nov 6, 2025 | 4.10 | 4.12 | 4.02 | 4.06 | 4.06 | -0.49% | 10,158,700 |
| Nov 5, 2025 | 4.00 | 4.10 | 4.00 | 4.08 | 4.08 | 1.24% | 13,855,200 |
| Nov 4, 2025 | 4.05 | 4.07 | 3.99 | 4.03 | 4.03 | -0.25% | 9,936,200 |
| Nov 3, 2025 | 4.05 | 4.06 | 3.99 | 4.04 | 4.04 | - | 12,140,100 |
| Oct 31, 2025 | 3.92 | 4.05 | 3.91 | 4.04 | 4.04 | 3.06% | 15,723,900 |
| Oct 30, 2025 | 3.99 | 4.01 | 3.91 | 3.92 | 3.92 | -1.75% | 10,299,100 |
| Oct 29, 2025 | 4.05 | 4.05 | 3.96 | 3.99 | 3.99 | -1.24% | 11,596,200 |
| Oct 28, 2025 | 4.05 | 4.08 | 4.02 | 4.04 | 4.04 | 0.25% | 10,551,230 |
| Oct 27, 2025 | 4.03 | 4.10 | 4.00 | 4.03 | 4.03 | 0.25% | 12,074,500 |
| Oct 24, 2025 | 4.05 | 4.09 | 4.01 | 4.02 | 4.02 | -0.74% | 10,957,900 |
| Oct 23, 2025 | 4.03 | 4.07 | 3.99 | 4.05 | 4.05 | 0.25% | 11,441,100 |
| Oct 22, 2025 | 4.02 | 4.09 | 4.00 | 4.04 | 4.04 | 0.25% | 13,829,100 |
| Oct 21, 2025 | 3.88 | 4.03 | 3.84 | 4.03 | 4.03 | 3.87% | 17,528,000 |
| Oct 20, 2025 | 3.80 | 3.88 | 3.77 | 3.88 | 3.88 | 3.19% | 13,338,000 |
| Oct 17, 2025 | 3.81 | 3.85 | 3.76 | 3.76 | 3.76 | -1.57% | 10,722,180 |
| Oct 16, 2025 | 3.88 | 3.90 | 3.81 | 3.82 | 3.82 | -1.80% | 11,682,800 |
| Oct 15, 2025 | 3.83 | 3.91 | 3.82 | 3.89 | 3.89 | 1.30% | 11,470,280 |
| Oct 14, 2025 | 3.90 | 3.94 | 3.83 | 3.84 | 3.84 | -0.52% | 15,346,600 |
| Oct 13, 2025 | 3.80 | 3.89 | 3.68 | 3.86 | 3.86 | -0.52% | 12,373,000 |
| Oct 10, 2025 | 3.87 | 3.95 | 3.81 | 3.88 | 3.88 | 0.52% | 16,207,400 |
| Oct 9, 2025 | 3.86 | 3.90 | 3.80 | 3.86 | 3.86 | 0.26% | 14,405,200 |