China Quanjude (Group) Co., Ltd. Class A 002186
SZSE · China · Consumer Services
CNY 9.61+0.27 (+2.89%)
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 9.61 | +2.89% | CNY 9.39 | CNY 9.63 | CNY 9.23 | 6.86M |
| 2026-09-29 | CNY 9.34 | +0.21% | CNY 9.39 | CNY 9.39 | CNY 9.28 | 2.67M |
| 2026-09-28 | CNY 9.32 | -0.75% | CNY 9.35 | CNY 9.43 | CNY 9.24 | 2.78M |
| 2026-09-24 | CNY 9.39 | -1.26% | CNY 9.51 | CNY 9.55 | CNY 9.35 | 2.32M |
| 2026-09-23 | CNY 9.51 | -0.63% | CNY 9.58 | CNY 9.65 | CNY 9.46 | 3.24M |
| 2026-09-22 | CNY 9.57 | -0.62% | CNY 9.60 | CNY 9.66 | CNY 9.44 | 4.10M |
| 2026-09-21 | CNY 9.63 | +3.66% | CNY 9.27 | CNY 9.67 | CNY 9.27 | 5.65M |
| 2026-09-18 | CNY 9.29 | +0.54% | CNY 9.26 | CNY 9.49 | CNY 9.18 | 4.86M |
| 2026-09-17 | CNY 9.24 | +0.65% | CNY 9.24 | CNY 9.30 | CNY 9.10 | 4.00M |
| 2026-09-16 | CNY 9.18 | -0.65% | CNY 9.21 | CNY 9.28 | CNY 9.07 | 3.62M |
| 2026-09-15 | CNY 9.24 | -3.85% | CNY 9.57 | CNY 9.60 | CNY 9.21 | 5.99M |
| 2026-09-14 | CNY 9.61 | -0.52% | CNY 9.65 | CNY 9.93 | CNY 9.50 | 5.06M |
| 2026-09-11 | CNY 9.66 | -3.01% | CNY 9.84 | CNY 9.96 | CNY 9.63 | 6.78M |
| 2026-09-10 | CNY 9.96 | -2.16% | CNY 10.18 | CNY 10.27 | CNY 9.93 | 5.57M |
| 2026-09-09 | CNY 10.18 | +0.20% | CNY 10.15 | CNY 10.19 | CNY 9.99 | 7.73M |
| 2026-09-08 | CNY 10.16 | +0.10% | CNY 10.15 | CNY 10.22 | CNY 10.03 | 9.21M |
| 2026-09-07 | CNY 10.15 | +1.91% | CNY 10.17 | CNY 10.20 | CNY 9.93 | 12.37M |
| 2026-09-04 | CNY 9.96 | +3.97% | CNY 9.60 | CNY 10.50 | CNY 9.51 | 12.26M |
| 2026-09-03 | CNY 9.58 | -1.14% | CNY 9.75 | CNY 10.00 | CNY 9.55 | 5.46M |
| 2026-09-02 | CNY 9.69 | -1.42% | CNY 9.71 | CNY 9.83 | CNY 9.60 | 4.03M |
| 2026-09-01 | CNY 9.83 | +2.18% | CNY 9.55 | CNY 9.91 | CNY 9.55 | 5.27M |
| 2026-08-31 | CNY 9.62 | +0.63% | CNY 9.53 | CNY 9.65 | CNY 9.51 | 4.45M |
| 2026-08-28 | CNY 9.56 | +1.27% | CNY 9.43 | CNY 9.58 | CNY 9.40 | 3.34M |
| 2026-08-27 | CNY 9.44 | -0.74% | CNY 9.45 | CNY 9.52 | CNY 9.41 | 3.57M |
| 2026-08-26 | CNY 9.51 | +0.11% | CNY 9.47 | CNY 9.65 | CNY 9.45 | 3.78M |
| 2026-08-25 | CNY 9.50 | +3.49% | CNY 9.17 | CNY 9.52 | CNY 9.12 | 5.03M |
| 2026-08-24 | CNY 9.18 | -1.92% | CNY 9.39 | CNY 9.39 | CNY 9.12 | 3.33M |
| 2026-08-21 | CNY 9.36 | -1.16% | CNY 9.46 | CNY 9.46 | CNY 9.21 | 3.68M |
| 2026-08-20 | CNY 9.47 | +1.28% | CNY 9.40 | CNY 9.51 | CNY 9.33 | 3.52M |
| 2026-08-19 | CNY 9.35 | -3.11% | CNY 9.55 | CNY 9.61 | CNY 9.33 | 4.78M |
| 2026-08-18 | CNY 9.65 | +1.79% | CNY 9.53 | CNY 9.65 | CNY 9.45 | 5.37M |
| 2026-08-17 | CNY 9.48 | +0.53% | CNY 9.40 | CNY 9.51 | CNY 9.30 | 3.47M |
| 2026-08-14 | CNY 9.43 | +0.43% | CNY 9.40 | CNY 9.50 | CNY 9.24 | 4.52M |
| 2026-08-13 | CNY 9.39 | -1.37% | CNY 9.48 | CNY 9.53 | CNY 9.35 | 2.98M |
| 2026-08-12 | CNY 9.52 | +0.95% | CNY 9.40 | CNY 9.55 | CNY 9.37 | 3.41M |
| 2026-08-11 | CNY 9.43 | +0.11% | CNY 9.39 | CNY 9.55 | CNY 9.33 | 4.50M |
| 2026-08-10 | CNY 9.42 | +2.84% | CNY 9.15 | CNY 9.47 | CNY 9.13 | 5.49M |
| 2026-08-07 | CNY 9.16 | -1.08% | CNY 9.26 | CNY 9.27 | CNY 9.01 | 3.41M |
| 2026-08-06 | CNY 9.26 | +0.76% | CNY 9.21 | CNY 9.28 | CNY 9.11 | 3.09M |
| 2026-08-05 | CNY 9.19 | -0.43% | CNY 9.27 | CNY 9.31 | CNY 9.10 | 3.78M |
| 2026-08-04 | CNY 9.23 | -1.49% | CNY 9.38 | CNY 9.45 | CNY 9.20 | 4.56M |
| 2026-08-03 | CNY 9.37 | +0.75% | CNY 9.29 | CNY 9.42 | CNY 9.22 | 4.38M |
| 2026-07-31 | CNY 9.30 | +1.09% | CNY 9.00 | CNY 9.31 | CNY 9.00 | 5.96M |
| 2026-07-30 | CNY 9.20 | +0.88% | CNY 9.20 | CNY 9.47 | CNY 9.10 | 8.72M |
| 2026-07-29 | CNY 9.12 | +0.88% | CNY 9.03 | CNY 9.28 | CNY 9.03 | 4.88M |
| 2026-07-28 | CNY 9.04 | +1.80% | CNY 8.81 | CNY 9.06 | CNY 8.81 | 3.88M |
| 2026-07-27 | CNY 8.88 | +3.98% | CNY 8.55 | CNY 8.90 | CNY 8.55 | 4.93M |
| 2026-07-24 | CNY 8.54 | -3.50% | CNY 8.80 | CNY 8.84 | CNY 8.53 | 2.81M |
| 2026-07-23 | CNY 8.85 | +1.61% | CNY 8.66 | CNY 8.86 | CNY 8.63 | 2.11M |
| 2026-07-22 | CNY 8.71 | +0.23% | CNY 8.65 | CNY 8.76 | CNY 8.57 | 3.40M |
| 2026-07-21 | CNY 8.69 | -1.59% | CNY 8.84 | CNY 8.87 | CNY 8.64 | 4.78M |
| 2026-07-20 | CNY 8.83 | -1.34% | CNY 8.97 | CNY 9.10 | CNY 8.73 | 4.89M |
| 2026-07-17 | CNY 8.95 | -1.76% | CNY 9.12 | CNY 9.25 | CNY 8.89 | 4.42M |
| 2026-07-16 | CNY 9.11 | +1.67% | CNY 8.91 | CNY 9.20 | CNY 8.86 | 4.39M |
| 2026-07-15 | CNY 8.96 | +2.52% | CNY 8.68 | CNY 8.98 | CNY 8.64 | 4.19M |
| 2026-07-14 | CNY 8.74 | +3.68% | CNY 8.46 | CNY 8.76 | CNY 8.37 | 3.88M |
| 2026-07-13 | CNY 8.43 | -1.86% | CNY 8.58 | CNY 8.61 | CNY 8.40 | 3.16M |
| 2026-07-10 | CNY 8.59 | +1.30% | CNY 8.43 | CNY 8.73 | CNY 8.34 | 4.06M |
| 2026-07-09 | CNY 8.48 | -1.28% | CNY 8.59 | CNY 8.66 | CNY 8.39 | 4.00M |
| 2026-07-08 | CNY 8.59 | +0.23% | CNY 8.57 | CNY 8.72 | CNY 8.50 | 2.69M |
| 2026-07-07 | CNY 8.57 | -2.94% | CNY 8.82 | CNY 8.82 | CNY 8.54 | 2.45M |
| 2026-07-06 | CNY 8.83 | +1.49% | CNY 8.70 | CNY 8.90 | CNY 8.68 | 3.71M |
| 2026-07-03 | CNY 8.70 | +1.40% | CNY 8.59 | CNY 8.77 | CNY 8.58 | 2.54M |
| 2026-07-02 | CNY 8.58 | +0.70% | CNY 8.51 | CNY 8.72 | CNY 8.43 | 3.53M |
| 2026-07-01 | CNY 8.52 | +2.90% | CNY 8.29 | CNY 8.58 | CNY 8.24 | 3.67M |
| 2026-06-30 | CNY 8.28 | -1.43% | CNY 8.39 | CNY 8.43 | CNY 8.20 | 2.41M |
| 2026-06-29 | CNY 8.40 | -0.24% | CNY 8.42 | CNY 8.47 | CNY 8.11 | 3.27M |
| 2026-06-26 | CNY 8.42 | -2.77% | CNY 8.60 | CNY 8.67 | CNY 8.40 | 4.26M |
| 2026-06-25 | CNY 8.66 | -0.12% | CNY 8.64 | CNY 8.69 | CNY 8.52 | 3.47M |
| 2026-06-24 | CNY 8.67 | -4.73% | CNY 9.07 | CNY 9.10 | CNY 8.50 | 6.00M |
| 2026-06-23 | CNY 9.10 | +3.53% | CNY 8.77 | CNY 9.27 | CNY 8.73 | 7.51M |
| 2026-06-22 | CNY 8.79 | 0.00% | CNY 8.72 | CNY 8.84 | CNY 8.48 | 3.57M |
| 2026-06-18 | CNY 8.79 | -0.23% | CNY 8.77 | CNY 8.87 | CNY 8.60 | 2.25M |
| 2026-06-17 | CNY 8.81 | -2.44% | CNY 9.05 | CNY 9.08 | CNY 8.81 | 3.55M |
| 2026-06-16 | CNY 9.03 | -0.77% | CNY 9.08 | CNY 9.13 | CNY 8.98 | 2.31M |
| 2026-06-15 | CNY 9.10 | -0.22% | CNY 9.22 | CNY 9.26 | CNY 9.01 | 3.58M |
| 2026-06-12 | CNY 9.12 | +2.13% | CNY 8.96 | CNY 9.17 | CNY 8.93 | 4.50M |
| 2026-06-11 | CNY 8.93 | -1.65% | CNY 9.09 | CNY 9.12 | CNY 8.79 | 3.84M |
| 2026-06-10 | CNY 9.08 | -0.22% | CNY 9.05 | CNY 9.17 | CNY 8.96 | 2.85M |
| 2026-06-09 | CNY 9.10 | -0.44% | CNY 9.28 | CNY 9.28 | CNY 9.02 | 2.43M |
| 2026-06-08 | CNY 9.14 | -2.66% | CNY 9.15 | CNY 9.39 | CNY 9.02 | 3.27M |
| 2026-06-05 | CNY 9.39 | +1.51% | CNY 9.23 | CNY 9.44 | CNY 9.21 | 3.31M |
| 2026-06-04 | CNY 9.25 | -2.12% | CNY 9.40 | CNY 9.49 | CNY 9.20 | 3.43M |
| 2026-06-03 | CNY 9.45 | -1.77% | CNY 9.62 | CNY 9.62 | CNY 9.36 | 3.22M |
| 2026-06-02 | CNY 9.62 | -2.14% | CNY 9.82 | CNY 9.84 | CNY 9.56 | 3.38M |
| 2026-06-01 | CNY 9.83 | +2.40% | CNY 9.60 | CNY 9.87 | CNY 9.50 | 3.69M |
| 2026-05-29 | CNY 9.60 | +0.42% | CNY 9.59 | CNY 9.80 | CNY 9.55 | 3.64M |
| 2026-05-28 | CNY 9.56 | -0.52% | CNY 9.59 | CNY 9.66 | CNY 9.38 | 2.96M |
| 2026-05-27 | CNY 9.61 | -1.13% | CNY 9.69 | CNY 9.72 | CNY 9.46 | 3.47M |
| 2026-05-26 | CNY 9.72 | -0.31% | CNY 9.73 | CNY 9.83 | CNY 9.61 | 2.76M |