QuantumCTek Co., Ltd. (SHA:688027)
China
· Delayed Price · Currency is CNY 681.10
-18.78 (-2.68%)
At close: Mar 9, 2026
QuantumCTek Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 678.00 | 688.99 | 670.01 | 681.10 | 681.10 | -2.68% | 2,921,915 |
| Mar 6, 2026 | 711.00 | 718.00 | 691.01 | 699.88 | 699.88 | -1.71% | 3,224,969 |
| Mar 5, 2026 | 668.32 | 746.00 | 653.01 | 712.05 | 712.05 | 10.80% | 6,263,994 |
| Mar 4, 2026 | 610.00 | 645.08 | 610.00 | 642.62 | 642.62 | 2.35% | 3,214,851 |
| Mar 3, 2026 | 673.66 | 682.99 | 627.70 | 627.87 | 627.87 | -5.73% | 3,676,582 |
| Mar 2, 2026 | 656.00 | 682.79 | 653.00 | 666.00 | 666.00 | -1.79% | 2,703,903 |
| Feb 27, 2026 | 672.00 | 686.47 | 662.00 | 678.11 | 678.11 | 2.00% | 3,046,476 |
| Feb 26, 2026 | 668.88 | 682.80 | 655.00 | 664.81 | 664.81 | -0.77% | 2,460,067 |
| Feb 25, 2026 | 655.41 | 676.00 | 641.02 | 670.00 | 670.00 | 2.22% | 2,866,517 |
| Feb 24, 2026 | 740.00 | 740.00 | 653.70 | 655.48 | 655.48 | -13.01% | 6,030,532 |
| Feb 13, 2026 | 716.00 | 760.88 | 715.08 | 753.54 | 753.54 | 3.83% | 3,408,300 |
| Feb 12, 2026 | 696.00 | 728.00 | 695.09 | 725.75 | 725.75 | 3.68% | 2,690,836 |
| Feb 11, 2026 | 699.00 | 709.88 | 680.01 | 700.00 | 700.00 | -0.46% | 2,398,904 |
| Feb 10, 2026 | 715.96 | 732.73 | 693.35 | 703.21 | 703.21 | -2.03% | 3,027,213 |
| Feb 9, 2026 | 683.00 | 729.88 | 666.66 | 717.77 | 717.77 | 7.36% | 5,106,960 |
| Feb 6, 2026 | 654.00 | 692.00 | 648.66 | 668.58 | 668.58 | -0.06% | 4,110,619 |
| Feb 5, 2026 | 671.00 | 687.00 | 652.58 | 669.01 | 669.01 | -1.62% | 2,941,256 |
| Feb 4, 2026 | 653.00 | 705.00 | 653.00 | 680.00 | 680.00 | 3.47% | 4,829,221 |
| Feb 3, 2026 | 620.00 | 660.02 | 618.01 | 657.17 | 657.17 | 6.86% | 4,486,347 |
| Feb 2, 2026 | 610.61 | 640.28 | 604.07 | 614.98 | 614.98 | -1.48% | 3,161,849 |
| Jan 30, 2026 | 630.00 | 643.00 | 603.33 | 624.20 | 624.20 | -0.95% | 2,828,792 |
| Jan 29, 2026 | 635.52 | 667.30 | 626.92 | 630.20 | 630.20 | -1.38% | 4,503,365 |
| Jan 28, 2026 | 600.98 | 645.00 | 600.86 | 639.00 | 639.00 | 7.39% | 5,368,731 |
| Jan 27, 2026 | 575.01 | 598.80 | 557.00 | 595.01 | 595.01 | 2.59% | 3,054,266 |
| Jan 26, 2026 | 606.00 | 606.90 | 577.00 | 580.00 | 580.00 | -4.72% | 3,367,122 |
| Jan 23, 2026 | 585.63 | 608.83 | 580.00 | 608.72 | 608.72 | 3.60% | 2,937,731 |
| Jan 22, 2026 | 590.19 | 599.60 | 576.18 | 587.56 | 587.56 | -0.42% | 2,853,655 |
| Jan 21, 2026 | 584.93 | 599.86 | 581.64 | 590.06 | 590.06 | -0.33% | 3,015,032 |
| Jan 20, 2026 | 615.22 | 640.00 | 577.39 | 592.00 | 592.00 | -4.16% | 4,647,038 |
| Jan 19, 2026 | 605.00 | 624.89 | 600.00 | 617.70 | 617.70 | 0.93% | 2,667,726 |
| Jan 16, 2026 | 623.88 | 637.97 | 610.88 | 612.00 | 612.00 | -0.97% | 3,165,527 |
| Jan 15, 2026 | 629.99 | 650.24 | 610.00 | 618.00 | 618.00 | -4.33% | 4,237,244 |
| Jan 14, 2026 | 609.00 | 674.80 | 606.10 | 646.00 | 646.00 | 5.22% | 6,290,120 |
| Jan 13, 2026 | 649.00 | 649.71 | 594.01 | 613.95 | 613.95 | -6.69% | 6,054,062 |
| Jan 12, 2026 | 575.68 | 666.00 | 559.02 | 658.00 | 658.00 | 14.30% | 7,836,587 |
| Jan 9, 2026 | 563.06 | 583.90 | 550.09 | 575.67 | 575.67 | 2.43% | 3,335,048 |
| Jan 8, 2026 | 557.95 | 579.00 | 546.42 | 562.00 | 562.00 | 0.23% | 3,756,308 |
| Jan 7, 2026 | 538.99 | 565.97 | 537.00 | 560.70 | 560.70 | 4.12% | 3,829,759 |
| Jan 6, 2026 | 529.80 | 544.25 | 526.00 | 538.50 | 538.50 | 2.33% | 3,262,631 |
| Jan 5, 2026 | 507.30 | 529.97 | 507.01 | 526.26 | 526.26 | 4.46% | 3,679,418 |
| Dec 31, 2025 | 509.95 | 512.00 | 498.02 | 503.79 | 503.79 | -1.23% | 2,580,379 |
| Dec 30, 2025 | 506.00 | 524.00 | 505.33 | 510.06 | 510.06 | 0.11% | 2,983,329 |
| Dec 29, 2025 | 520.57 | 521.80 | 508.18 | 509.50 | 509.50 | -1.45% | 2,582,111 |
| Dec 26, 2025 | 520.00 | 536.78 | 515.20 | 517.01 | 517.01 | 0.05% | 3,171,838 |
| Dec 25, 2025 | 510.00 | 519.66 | 509.00 | 516.76 | 516.76 | 0.68% | 2,077,135 |
| Dec 24, 2025 | 525.00 | 525.88 | 512.00 | 513.25 | 513.25 | -1.08% | 2,875,931 |
| Dec 23, 2025 | 520.02 | 544.98 | 515.56 | 518.87 | 518.87 | 2.94% | 5,128,811 |
| Dec 22, 2025 | 488.00 | 509.66 | 487.68 | 504.04 | 504.04 | 3.88% | 3,565,474 |
| Dec 19, 2025 | 485.00 | 496.03 | 478.30 | 485.20 | 485.20 | -1.78% | 3,688,526 |
| Dec 18, 2025 | 490.06 | 509.00 | 490.01 | 494.00 | 494.00 | -1.21% | 2,584,289 |
| Dec 17, 2025 | 475.20 | 505.00 | 475.20 | 500.06 | 500.06 | 4.86% | 3,874,029 |
| Dec 16, 2025 | 494.00 | 497.44 | 470.00 | 476.88 | 476.88 | -5.53% | 4,212,049 |
| Dec 15, 2025 | 505.00 | 525.53 | 492.00 | 504.80 | 504.80 | -1.62% | 3,962,355 |
| Dec 12, 2025 | 510.00 | 518.99 | 496.20 | 513.10 | 513.10 | -1.10% | 4,167,332 |
| Dec 11, 2025 | 489.89 | 524.60 | 486.70 | 518.83 | 518.83 | 6.08% | 5,811,888 |
| Dec 10, 2025 | 497.01 | 499.00 | 483.54 | 489.11 | 489.11 | -1.59% | 3,056,401 |
| Dec 9, 2025 | 501.10 | 516.98 | 495.87 | 497.00 | 497.00 | -1.71% | 4,501,505 |
| Dec 8, 2025 | 463.00 | 507.75 | 458.09 | 505.67 | 505.67 | 9.48% | 6,414,394 |
| Dec 5, 2025 | 452.88 | 475.50 | 448.50 | 461.88 | 461.88 | 4.05% | 5,628,824 |
| Dec 4, 2025 | 440.58 | 453.79 | 440.58 | 443.90 | 443.90 | 1.84% | 2,864,717 |
| Dec 3, 2025 | 444.55 | 449.88 | 434.00 | 435.90 | 435.90 | -1.74% | 2,234,660 |
| Dec 2, 2025 | 451.00 | 451.00 | 441.20 | 443.60 | 443.60 | -2.08% | 2,325,950 |
| Dec 1, 2025 | 453.88 | 457.88 | 446.00 | 453.00 | 453.00 | -1.07% | 2,846,265 |
| Nov 28, 2025 | 449.00 | 461.00 | 447.59 | 457.88 | 457.88 | 1.93% | 2,802,327 |
| Nov 27, 2025 | 453.00 | 468.88 | 446.66 | 449.23 | 449.23 | -1.46% | 3,285,048 |
| Nov 26, 2025 | 459.38 | 465.55 | 451.00 | 455.88 | 455.88 | -0.90% | 3,433,529 |
| Nov 25, 2025 | 448.88 | 461.88 | 441.90 | 460.00 | 460.00 | 5.03% | 5,431,355 |
| Nov 24, 2025 | 436.36 | 441.81 | 424.00 | 437.98 | 437.98 | 0.45% | 3,044,188 |
| Nov 21, 2025 | 443.50 | 449.68 | 430.33 | 436.00 | 436.00 | -4.60% | 4,095,061 |
| Nov 20, 2025 | 477.70 | 479.98 | 456.57 | 457.00 | 457.00 | -3.38% | 3,095,770 |
| Nov 19, 2025 | 477.88 | 485.99 | 466.04 | 473.00 | 473.00 | -1.35% | 3,222,746 |
| Nov 18, 2025 | 486.00 | 505.10 | 476.78 | 479.46 | 479.46 | -1.79% | 4,696,552 |
| Nov 17, 2025 | 476.72 | 490.38 | 472.50 | 488.18 | 488.18 | 2.26% | 4,220,134 |
| Nov 14, 2025 | 505.00 | 506.00 | 476.80 | 477.41 | 477.41 | -4.90% | 4,538,817 |
| Nov 13, 2025 | 499.00 | 505.96 | 498.02 | 502.00 | 502.00 | -0.10% | 3,245,553 |
| Nov 12, 2025 | 504.00 | 511.01 | 497.10 | 502.50 | 502.50 | -1.22% | 3,332,278 |
| Nov 11, 2025 | 520.13 | 527.68 | 506.23 | 508.71 | 508.71 | -2.55% | 3,532,867 |
| Nov 10, 2025 | 548.57 | 556.75 | 509.07 | 522.00 | 522.00 | -6.28% | 6,659,874 |
| Nov 7, 2025 | 557.00 | 563.63 | 545.80 | 557.00 | 557.00 | -1.28% | 3,646,909 |
| Nov 6, 2025 | 555.00 | 569.80 | 553.06 | 564.23 | 564.23 | 1.30% | 5,229,901 |
| Nov 5, 2025 | 560.00 | 575.00 | 540.58 | 556.98 | 556.98 | -4.46% | 7,972,133 |
| Nov 4, 2025 | 579.00 | 610.00 | 573.00 | 583.00 | 583.00 | -1.17% | 7,600,796 |
| Nov 3, 2025 | 579.80 | 612.00 | 551.01 | 589.89 | 589.89 | 1.74% | 8,556,267 |
| Oct 31, 2025 | 600.00 | 618.28 | 569.81 | 579.80 | 579.80 | -3.21% | 9,998,827 |
| Oct 30, 2025 | 512.00 | 613.20 | 510.00 | 599.00 | 599.00 | 17.22% | 12,278,360 |
| Oct 29, 2025 | 468.68 | 540.00 | 461.01 | 511.00 | 511.00 | 11.09% | 8,649,704 |
| Oct 28, 2025 | 447.00 | 472.00 | 445.00 | 460.00 | 460.00 | 2.13% | 6,227,037 |
| Oct 27, 2025 | 429.50 | 479.85 | 424.07 | 450.41 | 450.41 | 7.53% | 8,245,648 |
| Oct 24, 2025 | 434.00 | 434.79 | 401.00 | 418.87 | 418.87 | 1.07% | 6,591,297 |
| Oct 23, 2025 | 388.00 | 424.44 | 382.02 | 414.42 | 414.42 | 9.06% | 5,871,035 |
| Oct 22, 2025 | 379.00 | 386.00 | 377.00 | 380.00 | 380.00 | -0.73% | 2,406,165 |
| Oct 21, 2025 | 383.74 | 389.68 | 380.03 | 382.79 | 382.79 | -0.80% | 2,920,559 |
| Oct 20, 2025 | 383.10 | 395.68 | 368.00 | 385.88 | 385.88 | 2.42% | 3,671,835 |
| Oct 17, 2025 | 399.50 | 399.50 | 373.00 | 376.78 | 376.78 | -6.97% | 4,025,523 |
| Oct 16, 2025 | 409.00 | 417.99 | 400.11 | 405.00 | 405.00 | -2.39% | 3,676,117 |
| Oct 15, 2025 | 404.00 | 439.24 | 399.00 | 414.90 | 414.90 | 4.51% | 5,892,198 |
| Oct 14, 2025 | 403.00 | 418.18 | 394.00 | 397.01 | 397.01 | 3.22% | 6,323,035 |
| Oct 13, 2025 | 349.80 | 388.34 | 349.80 | 384.64 | 384.64 | 6.84% | 5,615,955 |
| Oct 10, 2025 | 395.88 | 398.28 | 358.01 | 360.01 | 360.01 | -9.72% | 5,006,216 |
| Oct 9, 2025 | 373.00 | 416.88 | 373.00 | 398.79 | 398.79 | 13.62% | 6,478,440 |