Chengdu Qushui Science and Technology Co., Ltd. (SHE:301336)
China
· Delayed Price · Currency is CNY 57.90
+2.38 (4.29%)
At close: Mar 10, 2026
SHE:301336 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 55.30 | 55.89 | 53.81 | 55.52 | 55.52 | -0.93% | 1,016,103 |
| Mar 6, 2026 | 54.08 | 56.50 | 54.02 | 56.04 | 56.04 | 3.74% | 1,251,456 |
| Mar 5, 2026 | 55.05 | 55.60 | 53.72 | 54.02 | 54.02 | 0.07% | 1,151,200 |
| Mar 4, 2026 | 54.67 | 55.31 | 53.45 | 53.98 | 53.98 | -1.55% | 1,288,770 |
| Mar 3, 2026 | 57.01 | 57.50 | 54.80 | 54.83 | 54.83 | -3.59% | 1,407,100 |
| Mar 2, 2026 | 58.45 | 58.86 | 55.12 | 56.87 | 56.87 | -3.53% | 1,984,600 |
| Feb 27, 2026 | 59.87 | 60.20 | 58.13 | 58.95 | 58.95 | -2.21% | 1,685,468 |
| Feb 26, 2026 | 60.99 | 61.35 | 59.95 | 60.28 | 60.28 | -1.16% | 1,167,600 |
| Feb 25, 2026 | 61.12 | 61.80 | 60.42 | 60.99 | 60.99 | 0.23% | 1,212,400 |
| Feb 24, 2026 | 62.37 | 62.46 | 60.10 | 60.85 | 60.85 | -0.49% | 1,307,200 |
| Feb 13, 2026 | 64.33 | 64.64 | 61.05 | 61.15 | 61.15 | -5.89% | 2,203,223 |
| Feb 12, 2026 | 61.64 | 66.14 | 61.28 | 64.98 | 64.98 | 5.26% | 3,105,407 |
| Feb 11, 2026 | 62.00 | 64.30 | 61.51 | 61.73 | 61.73 | -0.08% | 2,164,620 |
| Feb 10, 2026 | 62.81 | 64.20 | 61.31 | 61.78 | 61.78 | -1.67% | 2,066,029 |
| Feb 9, 2026 | 62.00 | 63.12 | 61.16 | 62.83 | 62.83 | 2.25% | 2,040,010 |
| Feb 6, 2026 | 59.41 | 62.31 | 58.44 | 61.45 | 61.45 | 3.02% | 2,060,086 |
| Feb 5, 2026 | 59.93 | 60.96 | 59.20 | 59.65 | 59.65 | -1.21% | 1,567,402 |
| Feb 4, 2026 | 58.63 | 60.81 | 57.50 | 60.38 | 60.38 | 3.00% | 2,071,749 |
| Feb 3, 2026 | 57.85 | 60.19 | 57.85 | 58.62 | 58.62 | 1.45% | 1,896,165 |
| Feb 2, 2026 | 60.90 | 61.65 | 57.70 | 57.78 | 57.78 | -4.57% | 2,687,209 |
| Jan 30, 2026 | 55.30 | 61.35 | 55.25 | 60.55 | 60.55 | 8.92% | 5,011,914 |
| Jan 29, 2026 | 55.78 | 58.23 | 55.23 | 55.59 | 55.59 | -0.82% | 2,176,741 |
| Jan 28, 2026 | 56.63 | 57.62 | 55.90 | 56.05 | 56.05 | -2.18% | 1,332,075 |
| Jan 27, 2026 | 55.88 | 57.90 | 54.85 | 57.30 | 57.30 | 2.84% | 1,818,901 |
| Jan 26, 2026 | 56.53 | 56.58 | 55.34 | 55.72 | 55.72 | -1.55% | 1,305,700 |
| Jan 23, 2026 | 56.17 | 56.73 | 55.80 | 56.60 | 56.60 | 0.53% | 1,095,600 |
| Jan 22, 2026 | 56.80 | 56.88 | 55.91 | 56.30 | 56.30 | -0.39% | 920,500 |
| Jan 21, 2026 | 55.50 | 56.88 | 55.11 | 56.52 | 56.52 | 1.45% | 1,299,100 |
| Jan 20, 2026 | 56.26 | 57.28 | 55.35 | 55.71 | 55.71 | -0.96% | 1,438,700 |
| Jan 19, 2026 | 55.98 | 56.30 | 55.00 | 56.25 | 56.25 | 0.25% | 1,539,000 |
| Jan 16, 2026 | 55.66 | 56.30 | 54.90 | 56.11 | 56.11 | 1.01% | 1,761,096 |
| Jan 15, 2026 | 57.35 | 57.35 | 55.18 | 55.55 | 55.55 | -3.10% | 2,279,514 |
| Jan 14, 2026 | 57.01 | 59.85 | 56.00 | 57.33 | 57.33 | 1.67% | 4,050,141 |
| Jan 13, 2026 | 60.60 | 60.66 | 56.00 | 56.39 | 56.39 | -9.92% | 5,894,915 |
| Jan 12, 2026 | 60.57 | 64.00 | 59.26 | 62.60 | 62.60 | 9.56% | 6,206,953 |
| Jan 9, 2026 | 54.69 | 57.50 | 53.88 | 57.14 | 57.14 | 4.33% | 3,185,465 |
| Jan 8, 2026 | 53.39 | 55.67 | 52.70 | 54.77 | 54.77 | 2.70% | 2,264,248 |
| Jan 7, 2026 | 57.04 | 57.04 | 53.21 | 53.33 | 53.33 | -4.12% | 2,400,425 |
| Jan 6, 2026 | 57.69 | 58.15 | 55.32 | 55.62 | 55.62 | -1.47% | 3,170,741 |
| Jan 5, 2026 | 52.17 | 58.08 | 51.79 | 56.45 | 56.45 | 9.29% | 4,605,069 |
| Dec 31, 2025 | 51.94 | 52.08 | 51.10 | 51.65 | 51.65 | -0.56% | 710,500 |
| Dec 30, 2025 | 52.80 | 53.80 | 51.84 | 51.94 | 51.94 | -1.33% | 1,269,097 |
| Dec 29, 2025 | 52.75 | 53.19 | 51.80 | 52.64 | 52.64 | -0.66% | 812,700 |
| Dec 26, 2025 | 53.17 | 53.72 | 52.58 | 52.99 | 52.99 | -1.08% | 843,000 |
| Dec 25, 2025 | 53.20 | 53.98 | 52.70 | 53.57 | 53.57 | 0.70% | 793,025 |
| Dec 24, 2025 | 53.00 | 53.28 | 52.30 | 53.20 | 53.20 | 0.47% | 922,101 |
| Dec 23, 2025 | 53.94 | 54.04 | 52.69 | 52.95 | 52.95 | -1.84% | 1,099,500 |
| Dec 22, 2025 | 54.50 | 55.13 | 53.83 | 53.94 | 53.94 | -1.62% | 1,227,200 |
| Dec 19, 2025 | 55.71 | 56.02 | 54.39 | 54.83 | 54.83 | 0.24% | 1,787,802 |
| Dec 18, 2025 | 50.99 | 57.01 | 50.00 | 54.70 | 54.70 | 7.42% | 2,996,760 |
| Dec 17, 2025 | 50.58 | 51.50 | 49.51 | 50.92 | 50.92 | 0.67% | 895,300 |
| Dec 16, 2025 | 51.79 | 52.12 | 50.45 | 50.58 | 50.58 | -2.39% | 698,500 |
| Dec 15, 2025 | 51.37 | 52.61 | 50.94 | 51.82 | 51.82 | 0.39% | 906,051 |
| Dec 12, 2025 | 52.26 | 53.48 | 51.41 | 51.62 | 51.62 | -1.28% | 1,078,500 |
| Dec 11, 2025 | 54.67 | 54.95 | 52.15 | 52.29 | 52.29 | -4.30% | 1,276,000 |
| Dec 10, 2025 | 55.42 | 55.78 | 54.50 | 54.64 | 54.64 | -1.55% | 1,158,400 |
| Dec 9, 2025 | 56.74 | 57.11 | 55.50 | 55.50 | 55.50 | -2.17% | 1,507,000 |
| Dec 8, 2025 | 54.38 | 58.09 | 53.23 | 56.73 | 56.73 | 4.57% | 2,654,720 |
| Dec 5, 2025 | 55.01 | 55.01 | 52.72 | 54.25 | 54.25 | -1.17% | 1,831,874 |
| Dec 4, 2025 | 57.00 | 57.00 | 53.96 | 54.89 | 54.89 | -3.52% | 2,125,300 |
| Dec 3, 2025 | 60.52 | 60.68 | 56.30 | 56.89 | 56.89 | -3.90% | 2,770,581 |
| Dec 2, 2025 | 58.32 | 60.78 | 57.05 | 59.20 | 59.20 | 0.14% | 4,114,797 |
| Dec 1, 2025 | 53.50 | 61.23 | 52.66 | 59.12 | 59.12 | 11.67% | 5,600,479 |
| Nov 28, 2025 | 53.36 | 53.36 | 52.22 | 52.94 | 52.94 | -0.79% | 701,070 |
| Nov 27, 2025 | 52.33 | 53.80 | 52.08 | 53.36 | 53.36 | 1.81% | 918,038 |
| Nov 26, 2025 | 52.80 | 54.17 | 52.12 | 52.41 | 52.41 | -0.32% | 1,074,051 |
| Nov 25, 2025 | 51.98 | 53.08 | 51.21 | 52.58 | 52.58 | 2.68% | 1,165,552 |
| Nov 24, 2025 | 50.71 | 51.64 | 49.85 | 51.21 | 51.21 | 2.63% | 985,228 |
| Nov 21, 2025 | 52.19 | 53.08 | 49.60 | 49.90 | 49.90 | -4.77% | 1,032,500 |
| Nov 20, 2025 | 54.01 | 54.30 | 52.15 | 52.40 | 52.40 | -2.29% | 1,046,500 |
| Nov 19, 2025 | 54.80 | 56.22 | 53.40 | 53.63 | 53.63 | -2.10% | 1,670,141 |
| Nov 18, 2025 | 54.61 | 55.29 | 54.00 | 54.78 | 54.78 | 0.27% | 956,146 |
| Nov 17, 2025 | 54.20 | 54.86 | 53.60 | 54.63 | 54.63 | 0.59% | 889,047 |
| Nov 14, 2025 | 52.96 | 55.50 | 52.80 | 54.31 | 54.31 | 2.05% | 1,227,100 |
| Nov 13, 2025 | 53.20 | 53.53 | 52.52 | 53.22 | 53.22 | 0.53% | 629,000 |
| Nov 12, 2025 | 53.59 | 54.38 | 52.65 | 52.94 | 52.94 | -1.18% | 688,200 |
| Nov 11, 2025 | 53.50 | 54.00 | 52.90 | 53.57 | 53.57 | 0.17% | 707,700 |
| Nov 10, 2025 | 54.51 | 54.51 | 52.80 | 53.48 | 53.48 | -1.11% | 973,730 |
| Nov 7, 2025 | 53.49 | 54.89 | 53.02 | 54.08 | 54.08 | 2.46% | 1,690,611 |
| Nov 6, 2025 | 53.19 | 53.20 | 52.32 | 52.78 | 52.78 | -0.30% | 738,232 |
| Nov 5, 2025 | 52.57 | 53.30 | 52.26 | 52.94 | 52.94 | 0.04% | 686,078 |
| Nov 4, 2025 | 53.10 | 53.59 | 52.50 | 52.92 | 52.92 | -0.38% | 934,628 |
| Nov 3, 2025 | 53.50 | 53.55 | 52.36 | 53.12 | 53.12 | -1.21% | 1,378,679 |
| Oct 31, 2025 | 51.58 | 55.36 | 51.08 | 53.77 | 53.77 | 4.77% | 1,673,751 |
| Oct 30, 2025 | 52.30 | 52.31 | 51.25 | 51.32 | 51.32 | -1.16% | 615,690 |
| Oct 29, 2025 | 52.53 | 52.60 | 51.00 | 51.92 | 51.92 | -0.73% | 761,360 |
| Oct 28, 2025 | 52.61 | 53.00 | 52.15 | 52.30 | 52.30 | -0.53% | 606,837 |
| Oct 27, 2025 | 52.88 | 53.15 | 52.05 | 52.58 | 52.58 | 0.71% | 830,972 |
| Oct 24, 2025 | 51.72 | 52.84 | 51.50 | 52.21 | 52.21 | 0.25% | 808,139 |
| Oct 23, 2025 | 51.71 | 52.48 | 51.02 | 52.08 | 52.08 | 0.40% | 1,052,100 |
| Oct 22, 2025 | 51.33 | 54.29 | 50.98 | 51.87 | 51.87 | 1.05% | 1,714,916 |
| Oct 21, 2025 | 50.50 | 51.37 | 50.13 | 51.33 | 51.33 | 2.50% | 744,607 |
| Oct 20, 2025 | 49.63 | 50.18 | 49.14 | 50.08 | 50.08 | 2.48% | 539,075 |
| Oct 17, 2025 | 49.90 | 50.13 | 48.60 | 48.87 | 48.87 | -2.06% | 664,996 |
| Oct 16, 2025 | 50.80 | 50.98 | 49.80 | 49.90 | 49.90 | -1.77% | 589,300 |
| Oct 15, 2025 | 50.18 | 50.98 | 49.67 | 50.80 | 50.80 | 2.17% | 720,074 |
| Oct 14, 2025 | 51.24 | 51.32 | 49.50 | 49.72 | 49.72 | -1.41% | 645,400 |
| Oct 13, 2025 | 46.90 | 50.70 | 46.90 | 50.43 | 50.43 | -0.36% | 929,722 |
| Oct 10, 2025 | 50.55 | 51.46 | 50.50 | 50.61 | 50.61 | 0.08% | 709,000 |
| Oct 9, 2025 | 51.00 | 51.64 | 50.57 | 50.57 | 50.57 | -1.86% | 1,028,311 |