C.Q. Pharmaceutical Holding Co., Ltd. (SHE:000950)
China
· Delayed Price · Currency is CNY 5.79
+0.12 (2.12%)
At close: Mar 6, 2026
SHE:000950 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 5.64 | 5.80 | 5.64 | 5.79 | 5.79 | 2.12% | 16,439,459 |
| Mar 5, 2026 | 5.68 | 5.70 | 5.63 | 5.67 | 5.67 | 1.07% | 15,176,449 |
| Mar 4, 2026 | 5.70 | 5.74 | 5.59 | 5.61 | 5.61 | -1.75% | 22,703,610 |
| Mar 3, 2026 | 5.81 | 5.84 | 5.69 | 5.71 | 5.71 | -1.72% | 21,123,850 |
| Mar 2, 2026 | 5.86 | 5.87 | 5.72 | 5.81 | 5.81 | -1.86% | 24,736,250 |
| Feb 27, 2026 | 5.85 | 5.92 | 5.84 | 5.92 | 5.92 | 1.20% | 14,839,057 |
| Feb 26, 2026 | 5.90 | 5.92 | 5.85 | 5.85 | 5.85 | -0.85% | 18,100,350 |
| Feb 25, 2026 | 5.87 | 5.96 | 5.86 | 5.90 | 5.90 | 0.51% | 16,769,360 |
| Feb 24, 2026 | 5.81 | 5.89 | 5.81 | 5.87 | 5.87 | 1.73% | 17,394,720 |
| Feb 13, 2026 | 5.84 | 5.85 | 5.77 | 5.77 | 5.77 | -1.03% | 18,612,680 |
| Feb 12, 2026 | 5.90 | 5.91 | 5.83 | 5.83 | 5.83 | -1.35% | 20,507,250 |
| Feb 11, 2026 | 5.90 | 5.93 | 5.89 | 5.91 | 5.91 | 0.17% | 17,129,140 |
| Feb 10, 2026 | 6.02 | 6.06 | 5.89 | 5.90 | 5.90 | -1.83% | 36,673,700 |
| Feb 9, 2026 | 6.02 | 6.06 | 6.00 | 6.01 | 6.01 | -0.33% | 25,607,230 |
| Feb 6, 2026 | 6.04 | 6.14 | 6.01 | 6.03 | 6.03 | 0.50% | 31,298,980 |
| Feb 5, 2026 | 6.05 | 6.07 | 5.96 | 6.00 | 6.00 | -1.48% | 23,798,030 |
| Feb 4, 2026 | 6.01 | 6.10 | 5.97 | 6.09 | 6.09 | 1.33% | 29,870,490 |
| Feb 3, 2026 | 5.98 | 6.03 | 5.92 | 6.01 | 6.01 | 1.18% | 25,313,216 |
| Feb 2, 2026 | 6.04 | 6.09 | 5.93 | 5.94 | 5.94 | -1.82% | 28,336,990 |
| Jan 30, 2026 | 6.17 | 6.19 | 6.00 | 6.05 | 6.05 | -1.63% | 40,192,340 |
| Jan 29, 2026 | 6.18 | 6.22 | 6.07 | 6.15 | 6.15 | -0.97% | 35,597,820 |
| Jan 28, 2026 | 6.27 | 6.29 | 6.17 | 6.21 | 6.21 | -0.96% | 39,721,807 |
| Jan 27, 2026 | 6.41 | 6.44 | 6.17 | 6.27 | 6.27 | -2.79% | 50,970,563 |
| Jan 26, 2026 | 6.53 | 6.56 | 6.34 | 6.45 | 6.45 | 0.31% | 78,953,410 |
| Jan 23, 2026 | 6.24 | 6.75 | 6.23 | 6.43 | 6.43 | 4.72% | 117,601,200 |
| Jan 22, 2026 | 6.11 | 6.16 | 6.10 | 6.14 | 6.14 | 0.49% | 27,403,840 |
| Jan 21, 2026 | 6.10 | 6.17 | 6.08 | 6.11 | 6.11 | -0.97% | 34,015,037 |
| Jan 20, 2026 | 6.22 | 6.23 | 6.07 | 6.17 | 6.17 | -0.64% | 43,379,956 |
| Jan 19, 2026 | 6.20 | 6.26 | 6.10 | 6.21 | 6.21 | -0.16% | 37,364,680 |
| Jan 16, 2026 | 6.38 | 6.50 | 6.16 | 6.22 | 6.22 | -0.64% | 54,338,299 |
| Jan 15, 2026 | 6.55 | 6.55 | 6.23 | 6.26 | 6.23 | -4.13% | 68,331,890 |
| Jan 14, 2026 | 6.27 | 6.68 | 6.24 | 6.53 | 6.50 | 3.32% | 124,565,300 |
| Jan 13, 2026 | 6.23 | 6.58 | 6.18 | 6.32 | 6.29 | 1.28% | 108,720,400 |
| Jan 12, 2026 | 6.35 | 6.35 | 6.19 | 6.24 | 6.21 | -1.11% | 74,093,570 |
| Jan 9, 2026 | 6.14 | 6.37 | 6.10 | 6.31 | 6.28 | 5.87% | 114,699,800 |
| Jan 8, 2026 | 5.92 | 6.01 | 5.90 | 5.96 | 5.93 | 0.68% | 35,645,120 |
| Jan 7, 2026 | 5.95 | 5.99 | 5.91 | 5.92 | 5.89 | -1.17% | 41,777,880 |
| Jan 6, 2026 | 5.97 | 6.03 | 5.93 | 5.99 | 5.96 | 0.34% | 51,398,000 |
| Jan 5, 2026 | 5.82 | 5.97 | 5.82 | 5.97 | 5.94 | 2.58% | 54,165,480 |
| Dec 31, 2025 | 5.99 | 6.00 | 5.81 | 5.82 | 5.79 | -2.02% | 55,509,560 |
| Dec 30, 2025 | 6.05 | 6.08 | 5.93 | 5.94 | 5.91 | -2.62% | 57,549,640 |
| Dec 29, 2025 | 6.37 | 6.40 | 6.07 | 6.10 | 6.07 | -4.09% | 92,882,240 |
| Dec 26, 2025 | 6.33 | 6.51 | 6.31 | 6.36 | 6.33 | -0.31% | 86,236,220 |
| Dec 25, 2025 | 6.42 | 6.52 | 6.26 | 6.38 | 6.35 | -1.54% | 100,637,400 |
| Dec 24, 2025 | 6.50 | 6.58 | 6.28 | 6.48 | 6.45 | -3.57% | 125,289,900 |
| Dec 23, 2025 | 6.55 | 6.96 | 6.47 | 6.72 | 6.69 | 1.97% | 151,986,900 |
| Dec 22, 2025 | 6.84 | 6.87 | 6.53 | 6.59 | 6.56 | -3.65% | 150,716,400 |
| Dec 19, 2025 | 6.72 | 7.08 | 6.66 | 6.84 | 6.81 | -0.29% | 226,394,400 |
| Dec 18, 2025 | 6.43 | 6.86 | 6.40 | 6.86 | 6.83 | 9.94% | 101,978,700 |
| Dec 17, 2025 | 6.40 | 6.78 | 6.03 | 6.24 | 6.21 | -5.17% | 149,221,500 |
| Dec 16, 2025 | 6.79 | 7.07 | 6.50 | 6.58 | 6.55 | -3.09% | 224,553,100 |
| Dec 15, 2025 | 6.05 | 6.79 | 5.82 | 6.79 | 6.76 | 10.05% | 212,716,700 |
| Dec 12, 2025 | 6.75 | 6.77 | 6.06 | 6.17 | 6.14 | -4.34% | 243,692,600 |
| Dec 11, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.42 | 10.07% | 31,272,640 |
| Dec 10, 2025 | 5.86 | 5.86 | 5.80 | 5.86 | 5.83 | 9.94% | 51,149,400 |
| Dec 9, 2025 | 5.42 | 5.42 | 5.32 | 5.33 | 5.30 | -1.66% | 18,514,680 |
| Dec 8, 2025 | 5.47 | 5.50 | 5.40 | 5.42 | 5.39 | -0.73% | 20,142,850 |
| Dec 5, 2025 | 5.47 | 5.48 | 5.38 | 5.46 | 5.43 | -0.18% | 19,475,810 |
| Dec 4, 2025 | 5.45 | 5.49 | 5.38 | 5.47 | 5.44 | 0.18% | 25,714,540 |
| Dec 3, 2025 | 5.40 | 5.52 | 5.37 | 5.46 | 5.43 | 1.30% | 37,746,940 |
| Dec 2, 2025 | 5.30 | 5.45 | 5.26 | 5.39 | 5.36 | 1.89% | 29,691,810 |
| Dec 1, 2025 | 5.27 | 5.32 | 5.26 | 5.29 | 5.26 | 0.38% | 14,453,400 |
| Nov 28, 2025 | 5.27 | 5.28 | 5.22 | 5.27 | 5.24 | 0.19% | 12,681,950 |
| Nov 27, 2025 | 5.28 | 5.29 | 5.23 | 5.26 | 5.23 | -0.57% | 15,509,640 |
| Nov 26, 2025 | 5.21 | 5.40 | 5.20 | 5.29 | 5.26 | 1.73% | 37,725,130 |
| Nov 25, 2025 | 5.18 | 5.24 | 5.14 | 5.20 | 5.18 | 0.58% | 22,777,600 |
| Nov 24, 2025 | 5.19 | 5.21 | 5.16 | 5.17 | 5.15 | 0.19% | 22,179,910 |
| Nov 21, 2025 | 5.35 | 5.36 | 5.14 | 5.16 | 5.14 | -4.09% | 31,742,750 |
| Nov 20, 2025 | 5.40 | 5.43 | 5.33 | 5.38 | 5.35 | -0.37% | 16,645,800 |
| Nov 19, 2025 | 5.47 | 5.54 | 5.38 | 5.40 | 5.37 | -0.92% | 15,289,400 |
| Nov 18, 2025 | 5.52 | 5.56 | 5.42 | 5.45 | 5.42 | -1.62% | 20,258,720 |
| Nov 17, 2025 | 5.62 | 5.64 | 5.50 | 5.54 | 5.51 | -1.25% | 19,735,540 |
| Nov 14, 2025 | 5.61 | 5.71 | 5.59 | 5.61 | 5.58 | -0.18% | 21,476,630 |
| Nov 13, 2025 | 5.61 | 5.63 | 5.55 | 5.62 | 5.59 | - | 22,312,200 |
| Nov 12, 2025 | 5.66 | 5.69 | 5.60 | 5.62 | 5.59 | -0.53% | 23,943,520 |
| Nov 11, 2025 | 5.53 | 5.68 | 5.52 | 5.65 | 5.62 | 1.99% | 27,155,320 |
| Nov 10, 2025 | 5.54 | 5.57 | 5.52 | 5.54 | 5.51 | 0.36% | 20,361,870 |
| Nov 7, 2025 | 5.43 | 5.62 | 5.41 | 5.52 | 5.49 | 1.66% | 36,220,500 |
| Nov 6, 2025 | 5.43 | 5.44 | 5.38 | 5.43 | 5.40 | - | 15,669,050 |
| Nov 5, 2025 | 5.37 | 5.44 | 5.35 | 5.43 | 5.40 | 0.56% | 17,084,000 |
| Nov 4, 2025 | 5.41 | 5.43 | 5.37 | 5.40 | 5.37 | -0.18% | 17,714,680 |
| Nov 3, 2025 | 5.39 | 5.42 | 5.36 | 5.41 | 5.38 | 0.74% | 18,151,510 |
| Oct 31, 2025 | 5.35 | 5.37 | 5.32 | 5.37 | 5.34 | 0.37% | 15,429,320 |
| Oct 30, 2025 | 5.36 | 5.39 | 5.32 | 5.35 | 5.32 | - | 16,580,100 |
| Oct 29, 2025 | 5.37 | 5.37 | 5.30 | 5.35 | 5.32 | -0.19% | 16,144,650 |
| Oct 28, 2025 | 5.35 | 5.41 | 5.34 | 5.36 | 5.33 | 0.56% | 20,788,800 |
| Oct 27, 2025 | 5.38 | 5.39 | 5.31 | 5.33 | 5.30 | -0.56% | 17,840,980 |
| Oct 24, 2025 | 5.41 | 5.41 | 5.33 | 5.36 | 5.33 | -0.56% | 15,849,500 |
| Oct 23, 2025 | 5.37 | 5.40 | 5.35 | 5.39 | 5.36 | 0.19% | 13,923,400 |
| Oct 22, 2025 | 5.32 | 5.40 | 5.30 | 5.38 | 5.35 | 1.13% | 21,121,800 |
| Oct 21, 2025 | 5.27 | 5.35 | 5.26 | 5.32 | 5.29 | 1.14% | 19,839,880 |
| Oct 20, 2025 | 5.26 | 5.29 | 5.22 | 5.26 | 5.23 | 0.38% | 13,369,570 |
| Oct 17, 2025 | 5.28 | 5.32 | 5.24 | 5.24 | 5.21 | -0.95% | 19,116,080 |
| Oct 16, 2025 | 5.25 | 5.30 | 5.24 | 5.29 | 5.26 | 0.95% | 20,197,890 |
| Oct 15, 2025 | 5.22 | 5.27 | 5.22 | 5.24 | 5.21 | - | 17,759,490 |
| Oct 14, 2025 | 5.20 | 5.25 | 5.19 | 5.24 | 5.21 | 0.96% | 23,083,790 |
| Oct 13, 2025 | 5.11 | 5.21 | 5.09 | 5.19 | 5.17 | 0.39% | 23,742,170 |
| Oct 10, 2025 | 5.15 | 5.19 | 5.13 | 5.17 | 5.15 | 0.19% | 15,358,570 |
| Oct 9, 2025 | 5.10 | 5.16 | 5.09 | 5.16 | 5.14 | 1.18% | 12,710,160 |
| Sep 30, 2025 | 5.09 | 5.15 | 5.08 | 5.10 | 5.08 | 0.20% | 14,148,100 |