Qu Mei Home Furnishings Group Co.,Ltd (SHA:603818)
China
· Delayed Price · Currency is CNY 3.700
+0.170 (4.82%)
Apr 30, 2026, 11:29 AM CST
SHA:603818 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 3.45 | 3.58 | 3.45 | 3.53 | 3.53 | 1.44% | 13,194,100 |
| Apr 28, 2026 | 3.46 | 3.53 | 3.41 | 3.48 | 3.48 | 0.58% | 13,780,300 |
| Apr 27, 2026 | 3.40 | 3.49 | 3.32 | 3.46 | 3.46 | 1.76% | 17,859,800 |
| Apr 24, 2026 | 3.34 | 3.42 | 3.33 | 3.40 | 3.40 | 0.59% | 11,550,500 |
| Apr 23, 2026 | 3.36 | 3.38 | 3.30 | 3.38 | 3.38 | 0.90% | 11,104,100 |
| Apr 22, 2026 | 3.36 | 3.40 | 3.34 | 3.35 | 3.35 | -1.47% | 9,697,400 |
| Apr 21, 2026 | 3.39 | 3.46 | 3.36 | 3.40 | 3.40 | - | 14,888,230 |
| Apr 20, 2026 | 3.39 | 3.45 | 3.31 | 3.40 | 3.40 | 1.19% | 14,239,100 |
| Apr 17, 2026 | 3.45 | 3.45 | 3.34 | 3.36 | 3.36 | -2.33% | 13,048,300 |
| Apr 16, 2026 | 3.40 | 3.46 | 3.36 | 3.44 | 3.44 | 1.47% | 10,782,500 |
| Apr 15, 2026 | 3.45 | 3.45 | 3.36 | 3.39 | 3.39 | -1.45% | 9,616,600 |
| Apr 14, 2026 | 3.45 | 3.45 | 3.35 | 3.44 | 3.44 | 0.29% | 11,641,900 |
| Apr 13, 2026 | 3.47 | 3.47 | 3.40 | 3.43 | 3.43 | -0.87% | 10,551,084 |
| Apr 10, 2026 | 3.41 | 3.48 | 3.39 | 3.46 | 3.46 | 2.37% | 11,511,900 |
| Apr 9, 2026 | 3.47 | 3.50 | 3.38 | 3.38 | 3.38 | -2.87% | 12,777,300 |
| Apr 8, 2026 | 3.50 | 3.51 | 3.43 | 3.48 | 3.48 | 1.46% | 12,287,800 |
| Apr 7, 2026 | 3.25 | 3.45 | 3.25 | 3.43 | 3.43 | 3.63% | 15,490,780 |
| Apr 3, 2026 | 3.50 | 3.51 | 3.31 | 3.31 | 3.31 | -5.16% | 14,397,300 |
| Apr 2, 2026 | 3.59 | 3.59 | 3.46 | 3.49 | 3.49 | -2.51% | 10,749,250 |
| Apr 1, 2026 | 3.60 | 3.63 | 3.53 | 3.58 | 3.58 | 0.85% | 12,281,800 |
| Mar 31, 2026 | 3.62 | 3.68 | 3.53 | 3.55 | 3.55 | -1.93% | 11,567,200 |
| Mar 30, 2026 | 3.52 | 3.63 | 3.49 | 3.62 | 3.62 | 0.84% | 13,146,400 |
| Mar 27, 2026 | 3.48 | 3.60 | 3.46 | 3.59 | 3.59 | 1.99% | 10,079,600 |
| Mar 26, 2026 | 3.57 | 3.64 | 3.50 | 3.52 | 3.52 | -1.40% | 12,725,900 |
| Mar 25, 2026 | 3.52 | 3.59 | 3.45 | 3.57 | 3.57 | 1.42% | 11,857,000 |
| Mar 24, 2026 | 3.45 | 3.52 | 3.31 | 3.52 | 3.52 | 7.32% | 17,962,700 |
| Mar 23, 2026 | 3.50 | 3.54 | 3.23 | 3.28 | 3.28 | -7.87% | 20,638,700 |
| Mar 20, 2026 | 3.71 | 3.74 | 3.55 | 3.56 | 3.56 | -3.78% | 12,940,200 |
| Mar 19, 2026 | 3.80 | 3.82 | 3.68 | 3.70 | 3.70 | -2.89% | 12,645,600 |
| Mar 18, 2026 | 3.79 | 3.82 | 3.74 | 3.81 | 3.81 | 0.53% | 10,105,900 |
| Mar 17, 2026 | 3.86 | 3.91 | 3.77 | 3.79 | 3.79 | -1.56% | 12,820,400 |
| Mar 16, 2026 | 3.79 | 3.91 | 3.79 | 3.85 | 3.85 | 0.52% | 14,882,000 |
| Mar 13, 2026 | 3.81 | 3.90 | 3.78 | 3.83 | 3.83 | 0.26% | 10,023,700 |
| Mar 12, 2026 | 3.86 | 3.89 | 3.80 | 3.82 | 3.82 | -1.04% | 9,955,700 |
| Mar 11, 2026 | 3.95 | 3.95 | 3.83 | 3.86 | 3.86 | -0.77% | 9,153,500 |
| Mar 10, 2026 | 3.84 | 3.90 | 3.80 | 3.89 | 3.89 | 2.91% | 10,223,200 |
| 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 |