QuantumCTek Co., Ltd. (SHA:688027)
China
· Delayed Price · Currency is CNY 461.88
+17.98 (4.05%)
At close: Dec 5, 2025
QuantumCTek Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 30, 2025 | 353.50 | 358.00 | 348.80 | 351.00 | 351.00 | -1.07% | 2,566,727 |
| Sep 29, 2025 | 344.91 | 355.50 | 340.19 | 354.79 | 354.79 | 2.81% | 2,468,516 |
| Sep 26, 2025 | 355.00 | 359.88 | 345.00 | 345.09 | 345.09 | -2.93% | 2,640,546 |
| Sep 25, 2025 | 352.93 | 363.33 | 352.93 | 355.50 | 355.50 | 0.14% | 2,908,823 |
| Sep 24, 2025 | 342.98 | 358.00 | 338.42 | 354.99 | 354.99 | 3.50% | 3,595,381 |
| Sep 23, 2025 | 359.20 | 361.65 | 334.00 | 343.00 | 343.00 | -3.92% | 4,377,862 |
| Sep 22, 2025 | 357.00 | 364.64 | 350.00 | 357.00 | 357.00 | 4.36% | 4,223,133 |
| Sep 19, 2025 | 357.00 | 359.88 | 337.00 | 342.10 | 342.10 | -1.60% | 4,468,479 |
| Sep 18, 2025 | 332.20 | 378.00 | 327.85 | 347.65 | 347.65 | 7.97% | 8,158,101 |
| Sep 17, 2025 | 328.00 | 328.56 | 319.00 | 322.00 | 322.00 | -1.78% | 2,543,442 |
| Sep 16, 2025 | 319.00 | 332.60 | 318.00 | 327.82 | 327.82 | 2.77% | 4,387,983 |
| Sep 15, 2025 | 295.95 | 333.00 | 295.94 | 318.98 | 318.98 | 9.94% | 5,918,169 |
| Sep 12, 2025 | 289.26 | 294.85 | 288.14 | 290.15 | 290.15 | 0.31% | 2,174,596 |
| Sep 11, 2025 | 278.30 | 291.00 | 278.30 | 289.26 | 289.26 | 3.93% | 2,634,504 |
| Sep 10, 2025 | 280.74 | 282.43 | 277.59 | 278.31 | 278.31 | -0.87% | 1,298,100 |
| Sep 9, 2025 | 286.33 | 288.09 | 278.51 | 280.75 | 280.75 | -3.02% | 1,756,597 |
| Sep 8, 2025 | 284.00 | 291.69 | 281.00 | 289.49 | 289.49 | 1.98% | 2,900,258 |
| Sep 5, 2025 | 279.00 | 285.00 | 275.00 | 283.87 | 283.87 | 2.37% | 2,322,816 |
| Sep 4, 2025 | 295.82 | 297.11 | 272.23 | 277.29 | 277.29 | -5.83% | 3,434,132 |
| Sep 3, 2025 | 304.07 | 307.98 | 293.60 | 294.47 | 294.47 | -4.02% | 2,660,934 |
| Sep 2, 2025 | 325.85 | 328.77 | 302.25 | 306.80 | 306.80 | -6.25% | 4,760,326 |
| Sep 1, 2025 | 331.00 | 331.59 | 316.00 | 327.25 | 327.25 | -1.31% | 3,409,915 |
| Aug 29, 2025 | 332.00 | 334.70 | 319.33 | 331.59 | 331.59 | 0.03% | 3,310,060 |
| Aug 28, 2025 | 322.92 | 331.86 | 318.07 | 331.50 | 331.50 | 2.80% | 3,388,838 |
| Aug 27, 2025 | 323.98 | 339.95 | 322.00 | 322.46 | 322.46 | -0.43% | 4,566,070 |
| Aug 26, 2025 | 321.45 | 336.66 | 319.85 | 323.85 | 323.85 | 0.42% | 3,008,866 |
| Aug 25, 2025 | 319.00 | 336.66 | 316.01 | 322.50 | 322.50 | 2.06% | 5,134,309 |
| Aug 22, 2025 | 295.00 | 316.58 | 294.14 | 316.00 | 316.00 | 7.31% | 4,274,300 |
| Aug 21, 2025 | 299.00 | 301.50 | 293.51 | 294.48 | 294.48 | -0.80% | 1,659,038 |
| Aug 20, 2025 | 291.60 | 296.86 | 286.57 | 296.86 | 296.86 | 1.32% | 1,925,619 |
| Aug 19, 2025 | 298.76 | 299.50 | 291.44 | 293.00 | 293.00 | -1.68% | 2,301,546 |
| Aug 18, 2025 | 290.98 | 307.00 | 289.00 | 298.00 | 298.00 | 3.83% | 3,895,125 |
| Aug 15, 2025 | 291.00 | 294.90 | 285.60 | 287.01 | 287.01 | 0.25% | 2,308,726 |
| Aug 14, 2025 | 292.80 | 298.00 | 286.20 | 286.28 | 286.28 | -2.16% | 2,449,497 |
| Aug 13, 2025 | 277.76 | 301.00 | 277.76 | 292.60 | 292.60 | 5.40% | 4,504,520 |
| Aug 12, 2025 | 277.00 | 278.39 | 273.00 | 277.60 | 277.60 | 0.63% | 1,023,731 |
| Aug 11, 2025 | 267.64 | 278.16 | 267.06 | 275.85 | 275.85 | 3.07% | 1,686,158 |
| Aug 8, 2025 | 271.10 | 272.11 | 266.80 | 267.64 | 267.64 | -1.28% | 1,188,292 |
| Aug 7, 2025 | 272.80 | 274.25 | 269.87 | 271.10 | 271.10 | -0.80% | 706,117 |
| Aug 6, 2025 | 271.80 | 274.29 | 270.78 | 273.30 | 273.30 | 0.22% | 688,413 |
| Aug 5, 2025 | 270.75 | 274.98 | 269.99 | 272.71 | 272.71 | 0.72% | 716,709 |
| Aug 4, 2025 | 266.12 | 271.20 | 266.00 | 270.75 | 270.75 | 0.65% | 782,849 |
| Aug 1, 2025 | 274.08 | 275.30 | 265.50 | 269.00 | 269.00 | -1.85% | 1,373,039 |
| Jul 31, 2025 | 275.88 | 282.30 | 273.59 | 274.07 | 274.07 | -0.15% | 1,289,005 |
| Jul 30, 2025 | 283.59 | 283.60 | 273.70 | 274.49 | 274.49 | -2.69% | 1,528,695 |
| Jul 29, 2025 | 271.01 | 287.55 | 270.18 | 282.09 | 282.09 | 3.72% | 2,992,458 |
| Jul 28, 2025 | 274.49 | 275.21 | 271.71 | 271.97 | 271.97 | -0.89% | 934,973 |
| Jul 25, 2025 | 271.29 | 274.65 | 270.18 | 274.42 | 274.42 | 1.09% | 1,114,701 |
| Jul 24, 2025 | 268.80 | 272.49 | 267.09 | 271.46 | 271.46 | 0.83% | 1,199,085 |
| Jul 23, 2025 | 267.40 | 272.44 | 265.24 | 269.22 | 269.22 | 0.68% | 1,310,580 |
| Jul 22, 2025 | 269.49 | 269.99 | 266.88 | 267.40 | 267.40 | -0.78% | 807,180 |
| Jul 21, 2025 | 269.83 | 271.01 | 268.25 | 269.50 | 269.50 | -0.49% | 759,959 |
| Jul 18, 2025 | 271.18 | 271.66 | 269.59 | 270.83 | 270.83 | -0.09% | 658,709 |
| Jul 17, 2025 | 271.00 | 272.98 | 268.38 | 271.08 | 271.08 | 0.03% | 881,320 |
| Jul 16, 2025 | 268.13 | 272.44 | 266.00 | 271.00 | 271.00 | 1.03% | 1,081,655 |
| Jul 15, 2025 | 266.15 | 268.95 | 263.36 | 268.24 | 268.24 | 0.67% | 936,179 |
| Jul 14, 2025 | 266.00 | 268.50 | 263.20 | 266.45 | 266.45 | 0.03% | 859,225 |
| Jul 11, 2025 | 268.98 | 268.98 | 265.20 | 266.36 | 266.36 | -0.98% | 1,127,821 |