Shenzhen Quanxinhao Co., Ltd Class A 000007
SZSE · China · Consumer Services
CNY 10.96-0.12 (-1.08%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 10.96 | -1.08% | CNY 11.07 | CNY 11.23 | CNY 10.76 | 5.37M |
| 2026-09-29 | CNY 11.08 | +1.56% | CNY 10.99 | CNY 11.28 | CNY 10.79 | 7.00M |
| 2026-09-28 | CNY 10.91 | -6.27% | CNY 11.65 | CNY 11.65 | CNY 10.85 | 7.45M |
| 2026-09-24 | CNY 11.64 | +0.26% | CNY 11.66 | CNY 11.80 | CNY 11.43 | 4.81M |
| 2026-09-23 | CNY 11.61 | -1.19% | CNY 11.70 | CNY 11.76 | CNY 11.50 | 5.83M |
| 2026-09-22 | CNY 11.75 | +1.03% | CNY 11.67 | CNY 11.99 | CNY 11.61 | 5.67M |
| 2026-09-21 | CNY 11.63 | +2.65% | CNY 11.43 | CNY 11.78 | CNY 11.28 | 5.55M |
| 2026-09-18 | CNY 11.33 | +0.18% | CNY 11.54 | CNY 11.54 | CNY 11.25 | 5.40M |
| 2026-09-17 | CNY 11.31 | +1.07% | CNY 11.18 | CNY 11.47 | CNY 11.08 | 6.73M |
| 2026-09-16 | CNY 11.19 | +2.57% | CNY 10.90 | CNY 11.24 | CNY 10.77 | 5.61M |
| 2026-09-15 | CNY 10.91 | -0.73% | CNY 10.99 | CNY 11.21 | CNY 10.86 | 5.47M |
| 2026-09-14 | CNY 10.99 | 0.00% | CNY 10.88 | CNY 11.14 | CNY 10.74 | 6.19M |
| 2026-09-11 | CNY 10.99 | +0.18% | CNY 10.81 | CNY 11.08 | CNY 10.62 | 10.37M |
| 2026-09-10 | CNY 10.97 | -6.80% | CNY 11.68 | CNY 11.74 | CNY 10.93 | 10.14M |
| 2026-09-09 | CNY 11.77 | +0.77% | CNY 11.56 | CNY 11.86 | CNY 11.56 | 7.75M |
| 2026-09-08 | CNY 11.68 | +1.57% | CNY 11.50 | CNY 11.81 | CNY 11.39 | 10.95M |
| 2026-09-07 | CNY 11.50 | -7.41% | CNY 12.33 | CNY 12.50 | CNY 11.36 | 20.66M |
| 2026-09-04 | CNY 12.42 | -0.64% | CNY 12.41 | CNY 12.59 | CNY 12.34 | 6.39M |
| 2026-09-03 | CNY 12.50 | -3.33% | CNY 12.99 | CNY 12.99 | CNY 12.36 | 10.44M |
| 2026-09-02 | CNY 12.93 | +0.54% | CNY 12.81 | CNY 13.16 | CNY 12.66 | 9.41M |
| 2026-09-01 | CNY 12.86 | 0.00% | CNY 12.80 | CNY 12.98 | CNY 12.71 | 5.84M |
| 2026-08-31 | CNY 12.86 | +2.06% | CNY 12.61 | CNY 12.95 | CNY 12.50 | 9.50M |
| 2026-08-28 | CNY 12.60 | -1.18% | CNY 12.68 | CNY 12.79 | CNY 12.60 | 6.47M |
| 2026-08-27 | CNY 12.75 | +1.19% | CNY 12.63 | CNY 12.82 | CNY 12.37 | 10.50M |
| 2026-08-26 | CNY 12.60 | -1.72% | CNY 12.80 | CNY 13.00 | CNY 12.52 | 10.74M |
| 2026-08-25 | CNY 12.82 | +0.63% | CNY 12.49 | CNY 12.91 | CNY 12.41 | 14.09M |
| 2026-08-24 | CNY 12.74 | +2.08% | CNY 12.42 | CNY 12.87 | CNY 12.30 | 15.52M |
| 2026-08-21 | CNY 12.48 | +3.23% | CNY 12.44 | CNY 12.62 | CNY 11.89 | 23.94M |
| 2026-08-20 | CNY 12.09 | +10.01% | CNY 11.16 | CNY 12.09 | CNY 10.93 | 18.11M |
| 2026-08-19 | CNY 10.99 | -5.99% | CNY 11.70 | CNY 11.70 | CNY 10.72 | 17.34M |
| 2026-08-18 | CNY 11.69 | +9.97% | CNY 10.65 | CNY 11.69 | CNY 10.56 | 11.39M |
| 2026-08-17 | CNY 10.63 | -0.93% | CNY 10.83 | CNY 10.91 | CNY 10.48 | 6.96M |
| 2026-08-14 | CNY 10.73 | -2.37% | CNY 11.08 | CNY 11.24 | CNY 10.64 | 9.40M |
| 2026-08-13 | CNY 10.99 | +1.48% | CNY 10.82 | CNY 11.22 | CNY 10.80 | 9.19M |
| 2026-08-12 | CNY 10.83 | +2.07% | CNY 10.54 | CNY 10.92 | CNY 10.50 | 8.12M |
| 2026-08-11 | CNY 10.61 | +2.22% | CNY 10.48 | CNY 10.75 | CNY 10.22 | 10.82M |
| 2026-08-10 | CNY 10.38 | +7.45% | CNY 9.74 | CNY 10.38 | CNY 9.65 | 11.20M |
| 2026-08-07 | CNY 9.66 | -1.63% | CNY 9.81 | CNY 9.96 | CNY 9.49 | 8.41M |
| 2026-08-06 | CNY 9.82 | +2.83% | CNY 9.51 | CNY 9.83 | CNY 9.40 | 8.33M |
| 2026-08-05 | CNY 9.55 | +2.91% | CNY 9.28 | CNY 9.78 | CNY 9.28 | 10.70M |
| 2026-08-04 | CNY 9.28 | +1.20% | CNY 9.18 | CNY 9.37 | CNY 9.14 | 8.42M |
| 2026-08-03 | CNY 9.17 | -0.54% | CNY 9.15 | CNY 9.29 | CNY 9.00 | 6.17M |
| 2026-07-31 | CNY 9.22 | +5.86% | CNY 8.82 | CNY 9.37 | CNY 8.78 | 11.97M |
| 2026-07-30 | CNY 8.71 | -4.91% | CNY 9.16 | CNY 9.19 | CNY 8.67 | 7.52M |
| 2026-07-29 | CNY 9.16 | +1.78% | CNY 8.95 | CNY 9.44 | CNY 8.95 | 9.93M |
| 2026-07-28 | CNY 9.00 | -3.33% | CNY 9.18 | CNY 9.40 | CNY 8.97 | 6.99M |
| 2026-07-27 | CNY 9.31 | -0.32% | CNY 9.20 | CNY 9.37 | CNY 9.10 | 6.88M |
| 2026-07-24 | CNY 9.34 | +0.76% | CNY 9.31 | CNY 9.49 | CNY 8.99 | 8.18M |
| 2026-07-23 | CNY 9.27 | +2.54% | CNY 9.09 | CNY 9.37 | CNY 8.91 | 6.36M |
| 2026-07-22 | CNY 9.04 | +2.03% | CNY 8.76 | CNY 9.33 | CNY 8.71 | 9.92M |
| 2026-07-21 | CNY 8.86 | -2.10% | CNY 9.08 | CNY 9.13 | CNY 8.15 | 16.05M |
| 2026-07-20 | CNY 9.05 | -3.83% | CNY 9.41 | CNY 10.09 | CNY 8.60 | 13.42M |
| 2026-07-17 | CNY 9.41 | -6.83% | CNY 10.09 | CNY 10.19 | CNY 9.16 | 10.32M |
| 2026-07-16 | CNY 10.10 | -1.08% | CNY 10.11 | CNY 10.38 | CNY 9.99 | 5.57M |
| 2026-07-15 | CNY 10.21 | +0.29% | CNY 10.14 | CNY 10.52 | CNY 9.93 | 7.57M |
| 2026-07-14 | CNY 10.18 | +1.70% | CNY 10.07 | CNY 10.42 | CNY 9.96 | 8.63M |
| 2026-07-13 | CNY 10.01 | -9.82% | CNY 11.07 | CNY 11.22 | CNY 9.99 | 11.18M |
| 2026-07-10 | CNY 11.10 | +2.30% | CNY 10.85 | CNY 11.42 | CNY 10.80 | 7.13M |
| 2026-07-09 | CNY 10.85 | -3.12% | CNY 11.10 | CNY 11.24 | CNY 10.62 | 7.99M |
| 2026-07-08 | CNY 11.20 | -3.36% | CNY 11.81 | CNY 11.88 | CNY 11.20 | 7.40M |
| 2026-07-07 | CNY 11.59 | -10.02% | CNY 13.50 | CNY 13.50 | CNY 11.59 | 16.80M |
| 2026-07-06 | CNY 12.88 | +6.45% | CNY 12.10 | CNY 13.31 | CNY 12.10 | 17.72M |
| 2026-07-03 | CNY 12.10 | +0.83% | CNY 12.06 | CNY 12.46 | CNY 11.94 | 6.68M |
| 2026-07-02 | CNY 12.00 | -2.36% | CNY 12.15 | CNY 12.65 | CNY 11.94 | 7.07M |
| 2026-07-01 | CNY 12.29 | -0.89% | CNY 12.60 | CNY 12.60 | CNY 12.10 | 5.99M |
| 2026-06-30 | CNY 12.40 | +0.90% | CNY 12.29 | CNY 12.48 | CNY 12.06 | 7.53M |
| 2026-06-29 | CNY 12.29 | -2.92% | CNY 12.63 | CNY 12.78 | CNY 12.20 | 5.93M |
| 2026-06-26 | CNY 12.66 | -2.84% | CNY 12.75 | CNY 12.90 | CNY 12.30 | 6.23M |
| 2026-06-25 | CNY 13.03 | -4.40% | CNY 13.60 | CNY 13.78 | CNY 12.87 | 8.41M |
| 2026-06-24 | CNY 13.63 | +3.10% | CNY 13.46 | CNY 13.63 | CNY 12.99 | 7.85M |
| 2026-06-23 | CNY 13.22 | +0.23% | CNY 13.18 | CNY 13.49 | CNY 12.79 | 8.89M |
| 2026-06-22 | CNY 13.19 | -3.58% | CNY 13.52 | CNY 13.75 | CNY 12.86 | 10.71M |
| 2026-06-18 | CNY 13.68 | +0.29% | CNY 13.60 | CNY 14.00 | CNY 13.35 | 7.72M |
| 2026-06-17 | CNY 13.64 | -4.88% | CNY 14.26 | CNY 14.30 | CNY 13.29 | 12.85M |
| 2026-06-16 | CNY 14.34 | +1.77% | CNY 14.22 | CNY 14.53 | CNY 14.10 | 6.92M |
| 2026-06-15 | CNY 14.09 | +0.07% | CNY 14.08 | CNY 14.28 | CNY 13.75 | 9.56M |
| 2026-06-12 | CNY 14.08 | +1.08% | CNY 14.19 | CNY 14.34 | CNY 13.84 | 10.76M |
| 2026-06-11 | CNY 13.93 | +0.65% | CNY 13.50 | CNY 14.15 | CNY 13.48 | 12.88M |
| 2026-06-10 | CNY 13.84 | +5.41% | CNY 13.20 | CNY 14.44 | CNY 12.94 | 19.21M |
| 2026-06-09 | CNY 13.13 | +7.27% | CNY 12.24 | CNY 13.22 | CNY 12.24 | 14.89M |
| 2026-06-08 | CNY 12.24 | -0.57% | CNY 12.32 | CNY 12.58 | CNY 12.00 | 11.15M |
| 2026-06-05 | CNY 12.31 | -1.12% | CNY 12.43 | CNY 12.55 | CNY 12.13 | 8.47M |
| 2026-06-04 | CNY 12.45 | +3.84% | CNY 11.94 | CNY 12.63 | CNY 11.80 | 10.73M |
| 2026-06-03 | CNY 11.99 | -0.91% | CNY 12.08 | CNY 12.49 | CNY 11.82 | 8.12M |
| 2026-06-02 | CNY 12.10 | +4.22% | CNY 11.62 | CNY 12.29 | CNY 11.62 | 12.53M |
| 2026-06-01 | CNY 11.61 | +2.47% | CNY 11.18 | CNY 11.87 | CNY 11.14 | 9.95M |
| 2026-05-29 | CNY 11.33 | -4.71% | CNY 12.00 | CNY 12.09 | CNY 11.19 | 11.22M |
| 2026-05-28 | CNY 11.89 | -0.75% | CNY 12.06 | CNY 12.08 | CNY 11.63 | 6.69M |
| 2026-05-27 | CNY 11.98 | -2.04% | CNY 12.19 | CNY 12.42 | CNY 11.88 | 7.73M |
| 2026-05-26 | CNY 12.23 | -2.86% | CNY 12.39 | CNY 12.59 | CNY 12.05 | 11.48M |