Skip to main content
Guangdong Quanwei Technology Co.,Ltd. (SHE:300716)
China flag China · Delayed Price · Currency is CNY
13.51
0.00 (0.00%)
Apr 29, 2026, 3:04 PM CST

SHE:300716 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202613.8314.0413.5013.5113.51-2.88%6,390,440
Apr 28, 202613.4014.0413.4013.9113.911.68%3,951,400
Apr 27, 202613.4013.7813.2113.6813.68-0.29%3,835,387
Apr 24, 202613.3213.7513.2013.7213.722.01%4,156,940
Apr 23, 202613.2613.9813.2613.4513.450.15%3,486,500
Apr 22, 202613.4613.9713.2113.4313.43-0.59%6,111,400
Apr 21, 202613.9313.9413.4913.5113.51-3.02%4,839,060
Apr 20, 202613.4814.2613.4813.9313.932.80%6,018,979
Apr 17, 202614.1014.1013.4113.5513.55-4.17%7,758,250
Apr 16, 202614.1814.2913.9014.1414.14-0.28%4,722,900
Apr 15, 202614.5214.6013.8014.1814.180.28%5,281,450
Apr 14, 202614.5314.6013.7614.1414.14-2.08%6,091,511
Apr 13, 202614.3914.8214.2314.4414.44-2.17%7,083,611
Apr 10, 202614.5815.0914.4314.7614.761.30%7,519,950
Apr 9, 202614.4214.7114.0314.5714.570.97%4,671,250
Apr 8, 202613.6014.4313.5014.4314.439.07%6,838,244
Apr 7, 202613.1913.5012.8913.2313.230.30%3,909,350
Apr 3, 202613.7313.9012.8413.1913.19-3.86%5,630,750
Apr 2, 202614.3214.5713.6813.7213.72-5.38%4,982,250
Apr 1, 202614.8015.0614.2214.5014.500.07%5,834,107
Mar 31, 202614.6014.8814.3414.4914.49-1.56%5,810,500
Mar 30, 202614.8015.1814.3114.7214.72-3.35%7,364,800
Mar 27, 202614.5415.4914.5415.2315.233.32%5,706,250
Mar 26, 202614.8814.9114.4714.7414.74-0.34%5,265,650
Mar 25, 202614.2714.8614.2714.7914.796.33%7,148,650
Mar 24, 202613.2713.9113.1313.9113.917.58%6,282,600
Mar 23, 202613.6013.7012.8312.9312.93-8.94%9,449,784
Mar 20, 202614.0014.7113.3614.2014.20-3.07%12,658,450
Mar 19, 202614.7114.9814.6114.6514.65-2.14%2,850,250
Mar 18, 202614.6815.1014.5314.9714.971.42%4,107,200
Mar 17, 202614.5115.0414.4914.7614.761.93%3,726,950
Mar 16, 202614.6814.7514.4014.4814.48-2.29%2,742,350
Mar 13, 202614.2614.8714.2214.8214.824.07%4,768,050
Mar 12, 202614.6714.8014.1314.2414.24-4.43%7,019,052
Mar 11, 202615.1615.5914.8814.9014.90-2.04%4,882,800
Mar 10, 202615.1115.2914.7115.2115.211.40%4,756,900
Mar 9, 202614.6015.1714.4215.0015.00-0.66%3,756,000
Mar 6, 202614.5815.1814.4215.1015.102.37%3,908,050
Mar 5, 202615.0715.2614.4014.7514.75-0.47%4,041,000
Mar 4, 202614.4114.8214.1814.8214.822.85%4,293,500
Mar 3, 202614.8115.3814.0114.4114.41-2.77%7,229,850
Mar 2, 202614.5615.2714.5014.8214.82-0.54%7,165,550
Feb 27, 202613.9015.0213.8514.9014.905.75%7,723,800
Feb 26, 202614.0214.3813.7614.0914.092.18%6,838,350
Feb 25, 202613.2013.9513.2013.7913.794.00%5,308,800
Feb 24, 202612.8913.5012.7713.2613.263.27%5,537,250
Feb 13, 202612.8613.0412.6312.8412.84-0.08%2,907,250
Feb 12, 202613.2913.4212.8012.8512.85-2.58%3,601,000
Feb 11, 202613.3313.6513.0713.1913.19-1.93%4,199,850
Feb 10, 202613.3413.6213.0513.4513.450.67%4,342,617
Feb 9, 202612.9813.8012.7613.3613.364.70%7,737,300
Feb 6, 202612.6013.1012.6012.7612.760.79%4,904,900
Feb 5, 202612.6613.0512.6612.6612.66-2.24%3,885,150
Feb 4, 202612.9913.2812.4112.9512.951.97%7,060,206
Feb 3, 202613.4613.4612.0112.7012.70-1.63%10,776,200
Feb 2, 202611.4013.2011.3812.9112.9114.96%14,870,350
Jan 30, 202610.3511.3610.1111.2311.2310.31%4,234,310
Jan 29, 202610.4010.6110.0710.1810.18-2.12%2,213,700
Jan 28, 202611.0611.3910.4010.4010.40-5.71%4,655,350
Jan 27, 202610.7011.1010.3211.0311.033.76%4,449,350
Jan 26, 202611.8811.9110.5310.6310.63-10.75%7,366,701
Jan 23, 202612.0012.1511.8211.9111.91-0.83%2,330,850
Jan 22, 202612.3812.5911.9012.0112.01-2.99%2,009,050
Jan 21, 202611.9012.5011.8212.3812.383.08%2,010,550
Jan 20, 202612.2312.2311.9112.0112.01-1.72%1,896,400
Jan 19, 202612.7812.8012.2012.2212.22-2.47%2,702,400
Jan 16, 202612.5312.8512.1312.5312.531.21%2,782,600
Jan 15, 202611.9912.6611.8512.3812.384.30%4,131,600
Jan 14, 202611.8012.5711.6111.8711.871.54%3,452,700
Jan 13, 202611.8311.9711.6111.6911.69-1.18%2,398,800
Jan 12, 202611.9011.9911.3211.8311.83-2,420,250
Jan 9, 202612.3312.9411.7011.8311.83-4.06%5,465,600
Jan 8, 202612.4712.6512.2612.3312.33-1.20%2,375,850
Jan 7, 202613.2613.5012.3512.4812.48-5.88%5,618,866
Jan 6, 202612.5913.3012.4013.2613.265.24%4,837,350
Jan 5, 202612.3012.9812.2012.6012.605.26%4,453,333
Dec 31, 202511.9712.2911.7811.9711.97-3,714,650
Dec 30, 202510.8912.2510.8911.9711.978.62%6,301,750
Dec 29, 20259.9611.529.8611.0211.0210.64%5,092,766
Dec 26, 202510.0510.309.969.969.96-0.80%1,582,900
Dec 25, 20259.7110.139.6810.0410.042.55%1,814,500
Dec 24, 20259.849.919.669.799.79-0.41%1,137,300
Dec 23, 20259.9410.059.799.839.83-1.90%1,304,200
Dec 22, 202510.0910.259.9110.0210.02-0.69%1,951,750
Dec 19, 202510.2010.3210.0010.0910.09-0.20%810,900
Dec 18, 20259.8910.289.7310.1110.111.61%1,744,616
Dec 17, 20259.6910.009.229.959.952.58%2,969,450
Dec 16, 202510.2510.259.679.709.70-4.72%2,059,400
Dec 15, 202510.0910.329.8310.1810.18-0.49%1,620,800
Dec 12, 202510.2710.449.9010.2310.23-0.87%2,014,300
Dec 11, 202510.8210.9210.1510.3210.32-4.62%2,781,900
Dec 10, 202511.3311.3310.8110.8210.82-3.91%2,295,600
Dec 9, 202510.7711.8810.6711.2611.264.65%4,338,000
Dec 8, 202510.8511.1010.6410.7610.76-0.55%1,964,800
Dec 5, 202511.1111.2110.6210.8210.82-2.35%3,039,184
Dec 4, 202511.4811.4911.0311.0811.08-3.90%1,445,700
Dec 3, 202511.8011.9211.4211.5311.53-2.29%1,528,150
Dec 2, 202512.1112.1611.7711.8011.80-2.16%1,723,600
Dec 1, 202512.2412.2411.8112.0612.061.09%1,669,900
Nov 28, 202511.5012.0511.3911.9311.933.47%2,272,900