Shenzhen Quanxinhao Co., Ltd. (SHE:000007)
China
· Delayed Price · Currency is CNY 13.23
-0.04 (-0.30%)
Mar 9, 2026, 3:04 PM CST
Shenzhen Quanxinhao Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 13.15 | 13.42 | 12.91 | 13.23 | 13.23 | -0.30% | 7,390,650 |
| Mar 6, 2026 | 13.24 | 13.55 | 13.21 | 13.27 | 13.27 | 0.23% | 5,638,498 |
| Mar 5, 2026 | 13.38 | 13.45 | 13.07 | 13.24 | 13.24 | 0.53% | 5,377,682 |
| Mar 4, 2026 | 12.49 | 13.19 | 12.40 | 13.17 | 13.17 | 4.52% | 9,253,851 |
| Mar 3, 2026 | 13.66 | 13.73 | 12.58 | 12.60 | 12.60 | -6.67% | 13,082,450 |
| Mar 2, 2026 | 13.40 | 13.69 | 12.98 | 13.50 | 13.50 | -0.88% | 8,900,400 |
| Feb 27, 2026 | 13.25 | 13.66 | 13.05 | 13.62 | 13.62 | 3.50% | 8,423,600 |
| Feb 26, 2026 | 12.61 | 13.28 | 12.57 | 13.16 | 13.16 | 4.36% | 10,981,266 |
| Feb 25, 2026 | 12.71 | 12.99 | 12.39 | 12.61 | 12.61 | -0.71% | 8,413,252 |
| Feb 24, 2026 | 12.61 | 12.95 | 12.50 | 12.70 | 12.70 | 2.34% | 8,231,903 |
| Feb 13, 2026 | 12.25 | 12.45 | 12.12 | 12.41 | 12.41 | 1.55% | 7,796,103 |
| Feb 12, 2026 | 12.13 | 12.23 | 11.76 | 12.22 | 12.22 | 0.99% | 6,338,954 |
| Feb 11, 2026 | 12.15 | 12.28 | 12.00 | 12.10 | 12.10 | -0.41% | 5,473,250 |
| Feb 10, 2026 | 12.31 | 12.48 | 12.08 | 12.15 | 12.15 | -1.22% | 9,662,550 |
| Feb 9, 2026 | 11.87 | 12.45 | 11.75 | 12.30 | 12.30 | 4.06% | 12,555,950 |
| Feb 6, 2026 | 11.15 | 12.00 | 11.11 | 11.82 | 11.82 | 5.63% | 16,672,900 |
| Feb 5, 2026 | 11.22 | 11.34 | 11.14 | 11.19 | 11.19 | -0.09% | 4,812,801 |
| Feb 4, 2026 | 11.20 | 11.30 | 11.10 | 11.20 | 11.20 | - | 3,947,800 |
| Feb 3, 2026 | 11.00 | 11.32 | 10.91 | 11.20 | 11.20 | 1.91% | 6,320,222 |
| Feb 2, 2026 | 10.83 | 11.29 | 10.75 | 10.99 | 10.99 | 1.01% | 7,641,000 |
| Jan 30, 2026 | 10.67 | 11.05 | 10.62 | 10.88 | 10.88 | 1.49% | 7,276,400 |
| Jan 29, 2026 | 11.11 | 11.20 | 10.67 | 10.72 | 10.72 | -4.03% | 8,573,399 |
| Jan 28, 2026 | 11.40 | 11.73 | 11.10 | 11.17 | 11.17 | -2.62% | 8,224,550 |
| Jan 27, 2026 | 11.72 | 11.75 | 10.98 | 11.47 | 11.47 | -2.13% | 9,746,500 |
| Jan 26, 2026 | 11.50 | 11.84 | 11.45 | 11.72 | 11.72 | 1.56% | 8,394,900 |
| Jan 23, 2026 | 11.37 | 11.90 | 11.31 | 11.54 | 11.54 | 1.76% | 10,860,450 |
| Jan 22, 2026 | 11.28 | 11.37 | 11.11 | 11.34 | 11.34 | 0.53% | 5,170,350 |
| Jan 21, 2026 | 10.90 | 11.30 | 10.90 | 11.28 | 11.28 | 2.73% | 7,146,100 |
| Jan 20, 2026 | 11.35 | 11.38 | 10.92 | 10.98 | 10.98 | -3.26% | 6,924,100 |
| Jan 19, 2026 | 11.26 | 11.36 | 11.10 | 11.35 | 11.35 | 0.44% | 6,835,073 |
| Jan 16, 2026 | 11.28 | 11.56 | 11.12 | 11.30 | 11.30 | 0.27% | 7,982,921 |
| Jan 15, 2026 | 11.51 | 11.62 | 11.19 | 11.27 | 11.27 | -2.17% | 8,606,126 |
| Jan 14, 2026 | 11.68 | 11.81 | 11.40 | 11.52 | 11.52 | -1.37% | 8,948,100 |
| Jan 13, 2026 | 11.87 | 12.05 | 11.63 | 11.68 | 11.68 | -1.60% | 11,351,050 |
| Jan 12, 2026 | 12.20 | 12.40 | 11.66 | 11.87 | 11.87 | -2.55% | 16,586,770 |
| Jan 9, 2026 | 12.39 | 12.88 | 12.11 | 12.18 | 12.18 | 0.16% | 15,293,590 |
| Jan 8, 2026 | 11.50 | 12.36 | 11.43 | 12.16 | 12.16 | 5.74% | 16,701,440 |
| Jan 7, 2026 | 11.70 | 11.85 | 11.40 | 11.50 | 11.50 | -0.95% | 8,534,550 |
| Jan 6, 2026 | 11.53 | 12.09 | 11.52 | 11.61 | 11.61 | 0.78% | 11,611,420 |
| Jan 5, 2026 | 11.44 | 11.70 | 11.32 | 11.52 | 11.52 | 0.70% | 8,273,703 |
| Dec 31, 2025 | 11.72 | 11.75 | 11.28 | 11.44 | 11.44 | -1.55% | 8,055,600 |
| Dec 30, 2025 | 11.36 | 11.76 | 11.29 | 11.62 | 11.62 | 2.29% | 10,322,200 |
| Dec 29, 2025 | 11.36 | 11.59 | 11.15 | 11.36 | 11.36 | -0.26% | 7,395,300 |
| Dec 26, 2025 | 11.56 | 11.73 | 11.28 | 11.39 | 11.39 | -1.47% | 9,796,123 |
| Dec 25, 2025 | 11.95 | 12.06 | 11.51 | 11.56 | 11.56 | -2.03% | 10,875,550 |
| Dec 24, 2025 | 11.95 | 12.20 | 11.68 | 11.80 | 11.80 | -0.17% | 9,588,312 |
| Dec 23, 2025 | 11.82 | 12.13 | 11.50 | 11.82 | 11.82 | 0.42% | 9,118,082 |
| Dec 22, 2025 | 11.90 | 12.00 | 11.51 | 11.77 | 11.77 | 0.17% | 11,408,650 |
| Dec 19, 2025 | 11.53 | 11.80 | 11.06 | 11.75 | 11.75 | 2.17% | 13,381,600 |
| Dec 18, 2025 | 11.50 | 11.70 | 11.41 | 11.50 | 11.50 | -0.17% | 11,203,480 |
| Dec 17, 2025 | 12.00 | 12.00 | 11.31 | 11.52 | 11.52 | -4.00% | 23,390,050 |
| Dec 16, 2025 | 11.79 | 12.30 | 11.58 | 12.00 | 12.00 | 3.36% | 39,048,670 |
| Dec 15, 2025 | 10.62 | 11.61 | 10.62 | 11.61 | 11.61 | 10.05% | 34,510,890 |
| Dec 12, 2025 | 9.97 | 10.79 | 9.78 | 10.55 | 10.55 | 4.56% | 19,568,410 |
| Dec 11, 2025 | 10.28 | 10.36 | 10.05 | 10.09 | 10.09 | -1.56% | 9,126,115 |
| Dec 10, 2025 | 10.24 | 10.40 | 10.04 | 10.25 | 10.25 | 0.89% | 10,734,350 |
| Dec 9, 2025 | 9.91 | 10.26 | 9.81 | 10.16 | 10.16 | 2.73% | 12,933,770 |
| Dec 8, 2025 | 9.50 | 9.95 | 9.31 | 9.89 | 9.89 | -0.60% | 18,701,650 |
| Dec 5, 2025 | 10.15 | 10.15 | 9.91 | 9.95 | 9.95 | -1.97% | 9,035,744 |
| Dec 4, 2025 | 10.39 | 10.50 | 10.08 | 10.15 | 10.15 | -3.33% | 11,230,300 |
| Dec 3, 2025 | 10.83 | 11.08 | 10.44 | 10.50 | 10.50 | -2.69% | 16,977,180 |
| Dec 2, 2025 | 10.77 | 11.09 | 10.43 | 10.79 | 10.79 | -0.74% | 23,173,780 |
| Dec 1, 2025 | 9.91 | 10.87 | 9.88 | 10.87 | 10.87 | 10.02% | 16,743,240 |
| Nov 28, 2025 | 9.79 | 10.17 | 9.62 | 9.88 | 9.88 | 0.92% | 17,154,140 |
| Nov 27, 2025 | 9.71 | 9.83 | 9.65 | 9.79 | 9.79 | 1.14% | 8,044,211 |
| Nov 26, 2025 | 9.36 | 9.90 | 9.36 | 9.68 | 9.68 | 2.22% | 10,175,500 |
| Nov 25, 2025 | 9.41 | 9.59 | 9.40 | 9.47 | 9.47 | 0.85% | 8,525,761 |
| Nov 24, 2025 | 9.60 | 9.79 | 9.25 | 9.39 | 9.39 | -1.16% | 12,026,450 |
| Nov 21, 2025 | 9.98 | 10.12 | 9.42 | 9.50 | 9.50 | -5.00% | 17,609,650 |
| Nov 20, 2025 | 9.78 | 10.37 | 9.70 | 10.00 | 10.00 | 2.77% | 18,020,670 |
| Nov 19, 2025 | 9.68 | 9.89 | 9.49 | 9.73 | 9.73 | 0.62% | 9,699,999 |
| Nov 18, 2025 | 9.88 | 9.96 | 9.60 | 9.67 | 9.67 | -2.32% | 11,191,530 |
| Nov 17, 2025 | 9.80 | 10.02 | 9.78 | 9.90 | 9.90 | 1.12% | 12,488,340 |
| Nov 14, 2025 | 9.60 | 9.87 | 9.46 | 9.79 | 9.79 | 2.09% | 13,123,020 |
| Nov 13, 2025 | 9.60 | 9.69 | 9.44 | 9.59 | 9.59 | -0.10% | 11,752,010 |
| Nov 12, 2025 | 9.08 | 9.66 | 8.83 | 9.60 | 9.60 | 4.80% | 25,100,420 |
| Nov 11, 2025 | 9.79 | 9.94 | 9.08 | 9.16 | 9.16 | -6.44% | 31,913,990 |
| Nov 10, 2025 | 9.70 | 10.16 | 9.31 | 9.79 | 9.79 | 1.24% | 31,711,300 |
| Nov 7, 2025 | 8.97 | 9.67 | 8.85 | 9.67 | 9.67 | 7.92% | 25,375,190 |
| Nov 6, 2025 | 8.89 | 9.20 | 8.80 | 8.96 | 8.96 | 1.01% | 19,555,450 |
| Nov 5, 2025 | 8.50 | 8.92 | 8.50 | 8.87 | 8.87 | 3.38% | 13,268,250 |
| Nov 4, 2025 | 8.59 | 8.83 | 8.49 | 8.58 | 8.58 | -0.23% | 14,413,160 |
| Nov 3, 2025 | 8.16 | 8.66 | 7.94 | 8.60 | 8.60 | 3.61% | 18,891,230 |
| Oct 31, 2025 | 8.12 | 8.36 | 8.05 | 8.30 | 8.30 | 1.10% | 16,135,160 |
| Oct 30, 2025 | 8.23 | 8.49 | 8.04 | 8.21 | 8.21 | 2.75% | 27,183,970 |
| Oct 29, 2025 | 7.40 | 8.07 | 7.35 | 7.99 | 7.99 | 7.97% | 21,307,040 |
| Oct 28, 2025 | 7.30 | 7.42 | 7.27 | 7.40 | 7.40 | 1.23% | 4,955,750 |
| Oct 27, 2025 | 7.38 | 7.41 | 7.27 | 7.31 | 7.31 | -0.95% | 5,283,100 |
| Oct 24, 2025 | 7.39 | 7.49 | 7.34 | 7.38 | 7.38 | -0.14% | 5,261,200 |
| Oct 23, 2025 | 7.42 | 7.44 | 7.28 | 7.39 | 7.39 | 0.27% | 6,031,351 |
| Oct 22, 2025 | 7.40 | 7.44 | 7.30 | 7.37 | 7.37 | -0.14% | 4,170,351 |
| Oct 21, 2025 | 7.23 | 7.42 | 7.15 | 7.38 | 7.38 | 2.64% | 5,440,500 |
| Oct 20, 2025 | 7.08 | 7.25 | 7.05 | 7.19 | 7.19 | 2.13% | 5,070,165 |
| Oct 17, 2025 | 7.19 | 7.29 | 7.02 | 7.04 | 7.04 | -2.09% | 5,055,300 |
| Oct 16, 2025 | 7.24 | 7.32 | 7.17 | 7.19 | 7.19 | -0.69% | 4,747,000 |
| Oct 15, 2025 | 7.29 | 7.34 | 7.21 | 7.24 | 7.24 | -0.55% | 4,370,550 |
| Oct 14, 2025 | 7.30 | 7.40 | 7.25 | 7.28 | 7.28 | 0.55% | 7,661,957 |
| Oct 13, 2025 | 7.22 | 7.39 | 7.10 | 7.24 | 7.24 | -1.23% | 9,057,488 |
| Oct 10, 2025 | 7.37 | 7.45 | 7.26 | 7.33 | 7.33 | -0.68% | 8,239,850 |
| Oct 9, 2025 | 7.37 | 7.45 | 7.00 | 7.38 | 7.38 | 1.23% | 11,001,170 |