C.Q. Pharmaceutical Holding Co., Ltd. Class A 000950
SZSE · China · Health Technology
CNY 5.25+0.05 (+0.96%)
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 5.25 | +0.96% | CNY 5.20 | CNY 5.26 | CNY 5.18 | 15.67M |
| 2026-09-29 | CNY 5.20 | -0.19% | CNY 5.19 | CNY 5.24 | CNY 5.17 | 11.20M |
| 2026-09-28 | CNY 5.21 | +0.39% | CNY 5.20 | CNY 5.24 | CNY 5.15 | 12.59M |
| 2026-09-24 | CNY 5.19 | -0.57% | CNY 5.22 | CNY 5.27 | CNY 5.16 | 12.94M |
| 2026-09-23 | CNY 5.22 | -1.32% | CNY 5.27 | CNY 5.30 | CNY 5.22 | 12.93M |
| 2026-09-22 | CNY 5.29 | -0.94% | CNY 5.33 | CNY 5.34 | CNY 5.26 | 17.52M |
| 2026-09-21 | CNY 5.34 | +2.50% | CNY 5.21 | CNY 5.35 | CNY 5.21 | 22.97M |
| 2026-09-18 | CNY 5.21 | +0.77% | CNY 5.18 | CNY 5.25 | CNY 5.17 | 12.38M |
| 2026-09-17 | CNY 5.17 | 0.00% | CNY 5.15 | CNY 5.20 | CNY 5.14 | 11.35M |
| 2026-09-16 | CNY 5.17 | 0.00% | CNY 5.15 | CNY 5.20 | CNY 5.11 | 12.30M |
| 2026-09-15 | CNY 5.17 | -1.52% | CNY 5.24 | CNY 5.26 | CNY 5.16 | 13.12M |
| 2026-09-14 | CNY 5.25 | +1.16% | CNY 5.18 | CNY 5.26 | CNY 5.15 | 13.82M |
| 2026-09-11 | CNY 5.19 | -1.89% | CNY 5.27 | CNY 5.27 | CNY 5.15 | 19.77M |
| 2026-09-10 | CNY 5.29 | -1.31% | CNY 5.34 | CNY 5.36 | CNY 5.25 | 15.47M |
| 2026-09-09 | CNY 5.36 | -1.29% | CNY 5.43 | CNY 5.43 | CNY 5.33 | 16.23M |
| 2026-09-08 | CNY 5.43 | +1.31% | CNY 5.36 | CNY 5.45 | CNY 5.33 | 21.12M |
| 2026-09-07 | CNY 5.36 | +0.75% | CNY 5.33 | CNY 5.36 | CNY 5.30 | 13.45M |
| 2026-09-04 | CNY 5.32 | 0.00% | CNY 5.32 | CNY 5.39 | CNY 5.29 | 19.91M |
| 2026-09-03 | CNY 5.32 | -2.56% | CNY 5.47 | CNY 5.48 | CNY 5.31 | 34.57M |
| 2026-09-02 | CNY 5.46 | -1.09% | CNY 5.54 | CNY 5.58 | CNY 5.45 | 20.37M |
| 2026-09-01 | CNY 5.52 | +1.66% | CNY 5.41 | CNY 5.53 | CNY 5.40 | 27.43M |
| 2026-08-31 | CNY 5.43 | -2.69% | CNY 5.53 | CNY 5.54 | CNY 5.40 | 32.65M |
| 2026-08-28 | CNY 5.58 | +0.72% | CNY 5.52 | CNY 5.61 | CNY 5.48 | 26.34M |
| 2026-08-27 | CNY 5.54 | +1.47% | CNY 5.46 | CNY 5.57 | CNY 5.42 | 31.95M |
| 2026-08-26 | CNY 5.46 | -2.15% | CNY 5.51 | CNY 5.61 | CNY 5.45 | 41.80M |
| 2026-08-25 | CNY 5.58 | +3.14% | CNY 5.40 | CNY 5.60 | CNY 5.37 | 36.45M |
| 2026-08-24 | CNY 5.41 | -1.28% | CNY 5.50 | CNY 5.55 | CNY 5.37 | 35.13M |
| 2026-08-21 | CNY 5.48 | -5.03% | CNY 5.69 | CNY 5.69 | CNY 5.43 | 56.74M |
| 2026-08-20 | CNY 5.77 | +1.94% | CNY 5.87 | CNY 5.90 | CNY 5.71 | 74.51M |
| 2026-08-19 | CNY 5.66 | -2.75% | CNY 5.83 | CNY 6.15 | CNY 5.65 | 82.23M |
| 2026-08-18 | CNY 5.82 | -3.32% | CNY 6.02 | CNY 6.08 | CNY 5.77 | 71.80M |
| 2026-08-17 | CNY 6.02 | -4.29% | CNY 6.22 | CNY 6.22 | CNY 5.84 | 127.85M |
| 2026-08-14 | CNY 6.29 | +9.97% | CNY 5.79 | CNY 6.29 | CNY 5.66 | 60.13M |
| 2026-08-13 | CNY 5.72 | +1.06% | CNY 5.61 | CNY 5.79 | CNY 5.52 | 48.88M |
| 2026-08-12 | CNY 5.66 | +1.25% | CNY 5.59 | CNY 5.77 | CNY 5.55 | 45.56M |
| 2026-08-11 | CNY 5.59 | +1.45% | CNY 5.47 | CNY 5.64 | CNY 5.47 | 39.64M |
| 2026-08-10 | CNY 5.51 | +1.47% | CNY 5.43 | CNY 5.59 | CNY 5.41 | 39.79M |
| 2026-08-07 | CNY 5.43 | +1.69% | CNY 5.30 | CNY 5.44 | CNY 5.28 | 38.15M |
| 2026-08-06 | CNY 5.34 | -0.56% | CNY 5.35 | CNY 5.37 | CNY 5.22 | 35.28M |
| 2026-08-05 | CNY 5.37 | -3.59% | CNY 5.47 | CNY 5.48 | CNY 5.33 | 52.28M |
| 2026-08-04 | CNY 5.57 | +1.27% | CNY 5.52 | CNY 5.58 | CNY 5.48 | 29.39M |
| 2026-08-03 | CNY 5.50 | +0.55% | CNY 5.46 | CNY 5.53 | CNY 5.45 | 15.15M |
| 2026-07-31 | CNY 5.47 | +0.55% | CNY 5.40 | CNY 5.49 | CNY 5.40 | 22.93M |
| 2026-07-30 | CNY 5.44 | +0.18% | CNY 5.41 | CNY 5.50 | CNY 5.36 | 23.57M |
| 2026-07-29 | CNY 5.43 | +1.69% | CNY 5.35 | CNY 5.46 | CNY 5.32 | 23.94M |
| 2026-07-28 | CNY 5.34 | 0.00% | CNY 5.33 | CNY 5.41 | CNY 5.29 | 19.97M |
| 2026-07-27 | CNY 5.34 | +3.29% | CNY 5.15 | CNY 5.35 | CNY 5.11 | 24.37M |
| 2026-07-24 | CNY 5.17 | -3.18% | CNY 5.30 | CNY 5.35 | CNY 5.16 | 23.27M |
| 2026-07-23 | CNY 5.34 | +0.38% | CNY 5.29 | CNY 5.35 | CNY 5.23 | 24.29M |
| 2026-07-22 | CNY 5.32 | -0.75% | CNY 5.36 | CNY 5.43 | CNY 5.24 | 32.36M |
| 2026-07-21 | CNY 5.36 | -0.74% | CNY 5.34 | CNY 5.42 | CNY 5.30 | 33.38M |
| 2026-07-20 | CNY 5.40 | +1.31% | CNY 5.30 | CNY 5.45 | CNY 5.27 | 38.07M |
| 2026-07-17 | CNY 5.33 | -5.50% | CNY 5.60 | CNY 5.64 | CNY 5.33 | 55.00M |
| 2026-07-16 | CNY 5.64 | +0.89% | CNY 5.55 | CNY 5.80 | CNY 5.50 | 58.76M |
| 2026-07-15 | CNY 5.59 | +3.71% | CNY 5.32 | CNY 5.64 | CNY 5.30 | 60.05M |
| 2026-07-14 | CNY 5.39 | +1.89% | CNY 5.24 | CNY 5.44 | CNY 5.21 | 41.63M |
| 2026-07-13 | CNY 5.29 | +2.12% | CNY 5.19 | CNY 5.40 | CNY 5.17 | 44.48M |
| 2026-07-10 | CNY 5.18 | +1.97% | CNY 5.08 | CNY 5.22 | CNY 5.00 | 32.63M |
| 2026-07-09 | CNY 5.08 | -1.74% | CNY 5.14 | CNY 5.21 | CNY 5.06 | 25.83M |
| 2026-07-08 | CNY 5.17 | 0.00% | CNY 5.16 | CNY 5.26 | CNY 5.10 | 22.19M |
| 2026-07-07 | CNY 5.17 | -4.08% | CNY 5.31 | CNY 5.33 | CNY 5.14 | 32.10M |
| 2026-07-06 | CNY 5.39 | +1.32% | CNY 5.33 | CNY 5.46 | CNY 5.22 | 36.57M |
| 2026-07-03 | CNY 5.32 | +2.90% | CNY 5.20 | CNY 5.35 | CNY 5.19 | 33.97M |
| 2026-07-02 | CNY 5.17 | +1.37% | CNY 5.09 | CNY 5.23 | CNY 5.07 | 31.43M |
| 2026-07-01 | CNY 5.10 | +1.80% | CNY 4.99 | CNY 5.11 | CNY 4.93 | 28.03M |
| 2026-06-30 | CNY 5.01 | -2.15% | CNY 5.08 | CNY 5.09 | CNY 4.94 | 23.74M |
| 2026-06-29 | CNY 5.12 | +3.85% | CNY 4.90 | CNY 5.14 | CNY 4.79 | 34.29M |
| 2026-06-26 | CNY 4.93 | -3.33% | CNY 5.08 | CNY 5.09 | CNY 4.93 | 27.03M |
| 2026-06-25 | CNY 5.10 | -0.58% | CNY 5.09 | CNY 5.13 | CNY 4.99 | 25.34M |
| 2026-06-24 | CNY 5.13 | -2.66% | CNY 5.27 | CNY 5.34 | CNY 5.11 | 34.80M |
| 2026-06-23 | CNY 5.27 | +2.33% | CNY 5.12 | CNY 5.40 | CNY 5.10 | 37.52M |
| 2026-06-22 | CNY 5.15 | -1.53% | CNY 5.20 | CNY 5.20 | CNY 4.95 | 38.94M |
| 2026-06-18 | CNY 5.23 | +0.77% | CNY 5.17 | CNY 5.27 | CNY 5.09 | 23.31M |
| 2026-06-17 | CNY 5.19 | -0.95% | CNY 5.27 | CNY 5.27 | CNY 5.15 | 17.43M |
| 2026-06-16 | CNY 5.24 | -1.50% | CNY 5.29 | CNY 5.31 | CNY 5.18 | 20.76M |
| 2026-06-15 | CNY 5.32 | +1.33% | CNY 5.27 | CNY 5.37 | CNY 5.26 | 21.93M |
| 2026-06-12 | CNY 5.25 | +1.35% | CNY 5.22 | CNY 5.29 | CNY 5.14 | 22.93M |
| 2026-06-11 | CNY 5.18 | -0.77% | CNY 5.19 | CNY 5.23 | CNY 5.12 | 19.17M |
| 2026-06-10 | CNY 5.22 | -1.32% | CNY 5.26 | CNY 5.28 | CNY 5.16 | 21.61M |
| 2026-06-09 | CNY 5.29 | -0.56% | CNY 5.38 | CNY 5.39 | CNY 5.25 | 19.76M |
| 2026-06-08 | CNY 5.32 | -3.10% | CNY 5.39 | CNY 5.47 | CNY 5.27 | 26.10M |
| 2026-06-05 | CNY 5.49 | +1.10% | CNY 5.46 | CNY 5.56 | CNY 5.45 | 23.28M |
| 2026-06-04 | CNY 5.43 | -2.34% | CNY 5.53 | CNY 5.60 | CNY 5.38 | 27.07M |
| 2026-06-03 | CNY 5.56 | -2.46% | CNY 5.67 | CNY 5.70 | CNY 5.51 | 31.06M |
| 2026-06-02 | CNY 5.70 | -2.23% | CNY 5.83 | CNY 5.85 | CNY 5.67 | 27.20M |
| 2026-06-01 | CNY 5.83 | +0.34% | CNY 5.85 | CNY 5.86 | CNY 5.72 | 30.55M |
| 2026-05-29 | CNY 5.81 | +0.69% | CNY 5.81 | CNY 5.89 | CNY 5.77 | 31.30M |
| 2026-05-28 | CNY 5.77 | -1.54% | CNY 5.86 | CNY 5.90 | CNY 5.69 | 28.39M |
| 2026-05-27 | CNY 5.86 | -2.98% | CNY 6.03 | CNY 6.04 | CNY 5.79 | 34.02M |
| 2026-05-26 | CNY 6.04 | -2.42% | CNY 6.13 | CNY 6.17 | CNY 5.97 | 32.74M |