Guangdong Quanwei Technology Co. Ltd. Class A 300716
SZSE · China · Process Industries
CNY 17.05-0.37 (-2.12%)
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 17.05 | -2.12% | CNY 17.59 | CNY 17.62 | CNY 17.05 | 820.50K |
| 2026-09-29 | CNY 17.42 | -0.06% | CNY 17.03 | CNY 17.80 | CNY 17.03 | 888.80K |
| 2026-09-28 | CNY 17.43 | -2.35% | CNY 17.85 | CNY 17.85 | CNY 16.89 | 1.64M |
| 2026-09-24 | CNY 17.85 | -0.22% | CNY 17.89 | CNY 18.75 | CNY 17.80 | 2.51M |
| 2026-09-23 | CNY 17.89 | -1.49% | CNY 18.17 | CNY 18.25 | CNY 17.67 | 2.05M |
| 2026-09-22 | CNY 18.16 | -1.57% | CNY 18.37 | CNY 18.49 | CNY 18.08 | 1.62M |
| 2026-09-21 | CNY 18.45 | +0.16% | CNY 18.79 | CNY 18.79 | CNY 18.35 | 1.00M |
| 2026-09-18 | CNY 18.42 | -0.65% | CNY 18.38 | CNY 18.79 | CNY 18.38 | 1.33M |
| 2026-09-17 | CNY 18.54 | +0.27% | CNY 18.49 | CNY 18.81 | CNY 18.30 | 2.00M |
| 2026-09-16 | CNY 18.49 | -2.43% | CNY 18.73 | CNY 19.00 | CNY 18.42 | 2.09M |
| 2026-09-15 | CNY 18.95 | -1.40% | CNY 19.23 | CNY 19.50 | CNY 18.76 | 2.40M |
| 2026-09-14 | CNY 19.22 | +4.97% | CNY 18.08 | CNY 19.65 | CNY 18.00 | 3.54M |
| 2026-09-11 | CNY 18.31 | -0.76% | CNY 18.29 | CNY 18.48 | CNY 18.07 | 891.72K |
| 2026-09-10 | CNY 18.45 | +2.22% | CNY 18.18 | CNY 19.13 | CNY 17.95 | 2.14M |
| 2026-09-09 | CNY 18.05 | -0.72% | CNY 18.18 | CNY 18.40 | CNY 17.96 | 1.21M |
| 2026-09-08 | CNY 18.18 | -3.04% | CNY 18.77 | CNY 18.98 | CNY 18.10 | 1.55M |
| 2026-09-07 | CNY 18.75 | +4.17% | CNY 18.30 | CNY 19.00 | CNY 17.88 | 2.25M |
| 2026-09-04 | CNY 18.00 | -1.91% | CNY 18.35 | CNY 18.43 | CNY 17.95 | 2.24M |
| 2026-09-03 | CNY 18.35 | -2.03% | CNY 18.99 | CNY 19.18 | CNY 18.34 | 1.55M |
| 2026-09-02 | CNY 18.73 | -0.27% | CNY 18.78 | CNY 19.00 | CNY 18.53 | 1.24M |
| 2026-09-01 | CNY 18.78 | -2.85% | CNY 19.10 | CNY 19.20 | CNY 18.50 | 2.26M |
| 2026-08-31 | CNY 19.33 | +1.79% | CNY 18.81 | CNY 19.66 | CNY 18.33 | 2.39M |
| 2026-08-28 | CNY 18.99 | -0.89% | CNY 19.02 | CNY 19.60 | CNY 18.99 | 1.44M |
| 2026-08-27 | CNY 19.16 | -2.64% | CNY 19.45 | CNY 19.78 | CNY 19.01 | 2.45M |
| 2026-08-26 | CNY 19.68 | +3.58% | CNY 18.97 | CNY 20.00 | CNY 17.90 | 4.52M |
| 2026-08-25 | CNY 19.00 | -4.52% | CNY 19.90 | CNY 20.83 | CNY 19.00 | 4.10M |
| 2026-08-24 | CNY 19.90 | +4.57% | CNY 18.41 | CNY 21.98 | CNY 18.40 | 7.27M |
| 2026-08-21 | CNY 19.03 | +17.61% | CNY 15.94 | CNY 19.42 | CNY 15.86 | 5.85M |
| 2026-08-20 | CNY 16.18 | -0.80% | CNY 16.32 | CNY 16.85 | CNY 15.88 | 1.52M |
| 2026-08-19 | CNY 16.31 | -2.86% | CNY 16.50 | CNY 16.84 | CNY 16.11 | 1.58M |
| 2026-08-18 | CNY 16.79 | -2.27% | CNY 17.25 | CNY 17.29 | CNY 16.67 | 1.54M |
| 2026-08-17 | CNY 17.18 | -0.23% | CNY 17.10 | CNY 17.44 | CNY 16.79 | 1.77M |
| 2026-08-14 | CNY 17.22 | -0.17% | CNY 17.50 | CNY 17.50 | CNY 17.09 | 920.10K |
| 2026-08-13 | CNY 17.25 | -2.65% | CNY 17.94 | CNY 17.94 | CNY 17.20 | 2.05M |
| 2026-08-12 | CNY 17.72 | -0.89% | CNY 17.79 | CNY 17.95 | CNY 17.62 | 950.10K |
| 2026-08-11 | CNY 17.88 | -1.38% | CNY 18.13 | CNY 18.47 | CNY 17.79 | 1.63M |
| 2026-08-10 | CNY 18.13 | -0.82% | CNY 18.20 | CNY 18.85 | CNY 17.61 | 2.10M |
| 2026-08-07 | CNY 18.28 | +0.11% | CNY 17.92 | CNY 18.78 | CNY 17.92 | 3.03M |
| 2026-08-06 | CNY 18.26 | +3.99% | CNY 17.31 | CNY 18.80 | CNY 17.23 | 3.00M |
| 2026-08-05 | CNY 17.56 | +1.50% | CNY 17.00 | CNY 17.95 | CNY 16.90 | 2.60M |
| 2026-08-04 | CNY 17.30 | +2.13% | CNY 17.00 | CNY 17.88 | CNY 16.94 | 2.07M |
| 2026-08-03 | CNY 16.94 | -2.70% | CNY 17.10 | CNY 17.38 | CNY 16.88 | 1.40M |
| 2026-07-31 | CNY 17.41 | +0.46% | CNY 17.64 | CNY 17.82 | CNY 16.78 | 2.46M |
| 2026-07-30 | CNY 17.33 | -0.46% | CNY 17.10 | CNY 18.00 | CNY 17.00 | 2.01M |
| 2026-07-29 | CNY 17.41 | -0.51% | CNY 17.30 | CNY 18.09 | CNY 17.05 | 2.08M |
| 2026-07-28 | CNY 17.50 | +6.12% | CNY 16.85 | CNY 18.00 | CNY 16.08 | 3.75M |
| 2026-07-27 | CNY 16.49 | +5.10% | CNY 15.48 | CNY 16.98 | CNY 15.11 | 2.68M |
| 2026-07-24 | CNY 15.69 | -3.15% | CNY 16.13 | CNY 16.20 | CNY 15.40 | 1.93M |
| 2026-07-23 | CNY 16.20 | -2.11% | CNY 16.28 | CNY 16.99 | CNY 16.02 | 2.57M |
| 2026-07-22 | CNY 16.55 | -5.16% | CNY 17.00 | CNY 17.82 | CNY 15.88 | 3.59M |
| 2026-07-21 | CNY 17.45 | -1.80% | CNY 17.77 | CNY 18.68 | CNY 16.39 | 4.71M |
| 2026-07-20 | CNY 17.77 | -2.36% | CNY 18.38 | CNY 19.10 | CNY 17.30 | 4.24M |
| 2026-07-17 | CNY 18.20 | +0.72% | CNY 17.77 | CNY 19.66 | CNY 17.75 | 5.89M |
| 2026-07-16 | CNY 18.07 | +7.30% | CNY 16.42 | CNY 18.86 | CNY 16.08 | 5.34M |
| 2026-07-15 | CNY 16.84 | -2.66% | CNY 17.27 | CNY 17.27 | CNY 16.30 | 3.23M |
| 2026-07-14 | CNY 17.30 | +7.59% | CNY 15.44 | CNY 17.80 | CNY 15.38 | 6.05M |
| 2026-07-13 | CNY 16.08 | -8.11% | CNY 16.83 | CNY 17.17 | CNY 15.71 | 6.68M |
| 2026-07-10 | CNY 17.50 | -1.69% | CNY 17.80 | CNY 20.98 | CNY 17.00 | 8.41M |
| 2026-07-09 | CNY 17.80 | -20.00% | CNY 21.00 | CNY 21.05 | CNY 17.80 | 12.22M |
| 2026-07-08 | CNY 22.25 | -4.38% | CNY 21.19 | CNY 23.45 | CNY 18.62 | 12.90M |
| 2026-07-07 | CNY 23.27 | -20.01% | CNY 29.09 | CNY 29.40 | CNY 23.27 | 15.08M |
| 2026-07-06 | CNY 29.09 | +19.07% | CNY 24.50 | CNY 29.30 | CNY 24.50 | 12.88M |
| 2026-07-03 | CNY 24.43 | +8.05% | CNY 23.03 | CNY 25.00 | CNY 22.76 | 10.21M |
| 2026-07-02 | CNY 22.61 | +1.12% | CNY 22.99 | CNY 23.25 | CNY 21.35 | 5.12M |
| 2026-07-01 | CNY 22.36 | -2.70% | CNY 22.80 | CNY 23.97 | CNY 21.60 | 5.83M |
| 2026-06-30 | CNY 22.98 | -2.05% | CNY 23.45 | CNY 23.90 | CNY 22.23 | 4.04M |
| 2026-06-29 | CNY 23.46 | -1.84% | CNY 23.97 | CNY 24.00 | CNY 23.01 | 3.33M |
| 2026-06-26 | CNY 23.90 | +1.19% | CNY 23.63 | CNY 25.00 | CNY 21.78 | 6.11M |
| 2026-06-25 | CNY 23.62 | -1.58% | CNY 23.99 | CNY 26.88 | CNY 22.70 | 7.54M |
| 2026-06-24 | CNY 24.00 | +7.96% | CNY 22.22 | CNY 24.36 | CNY 22.06 | 7.24M |
| 2026-06-23 | CNY 22.23 | +5.36% | CNY 21.57 | CNY 22.79 | CNY 21.56 | 5.26M |
| 2026-06-22 | CNY 21.10 | -2.00% | CNY 20.50 | CNY 21.74 | CNY 19.81 | 7.38M |
| 2026-06-18 | CNY 21.53 | +8.52% | CNY 19.98 | CNY 22.00 | CNY 19.70 | 7.03M |
| 2026-06-17 | CNY 19.84 | +6.32% | CNY 18.50 | CNY 20.10 | CNY 18.50 | 5.13M |
| 2026-06-16 | CNY 18.66 | +2.64% | CNY 18.02 | CNY 19.20 | CNY 18.02 | 4.17M |
| 2026-06-15 | CNY 18.18 | +1.06% | CNY 17.99 | CNY 18.65 | CNY 17.58 | 3.60M |
| 2026-06-12 | CNY 17.99 | -6.88% | CNY 19.78 | CNY 19.90 | CNY 17.35 | 9.02M |
| 2026-06-11 | CNY 19.32 | +4.21% | CNY 18.11 | CNY 19.48 | CNY 18.11 | 5.30M |
| 2026-06-10 | CNY 18.54 | +0.98% | CNY 18.00 | CNY 18.90 | CNY 17.80 | 6.93M |
| 2026-06-09 | CNY 18.36 | +7.24% | CNY 17.20 | CNY 18.65 | CNY 17.17 | 8.08M |
| 2026-06-08 | CNY 17.12 | +1.97% | CNY 16.10 | CNY 17.63 | CNY 16.10 | 7.60M |
| 2026-06-05 | CNY 16.79 | -1.52% | CNY 16.44 | CNY 17.33 | CNY 15.60 | 11.30M |
| 2026-06-04 | CNY 17.05 | +17.59% | CNY 17.00 | CNY 17.40 | CNY 16.03 | 15.24M |
| 2026-06-03 | CNY 14.50 | -0.89% | CNY 14.63 | CNY 15.00 | CNY 14.20 | 2.57M |
| 2026-06-02 | CNY 14.63 | -3.50% | CNY 14.83 | CNY 15.20 | CNY 14.60 | 2.54M |
| 2026-06-01 | CNY 15.16 | +5.28% | CNY 14.70 | CNY 15.33 | CNY 14.14 | 2.95M |
| 2026-05-29 | CNY 14.40 | -2.57% | CNY 14.75 | CNY 15.05 | CNY 14.20 | 2.37M |
| 2026-05-28 | CNY 14.78 | -2.44% | CNY 15.01 | CNY 15.19 | CNY 14.23 | 2.95M |
| 2026-05-27 | CNY 15.15 | -1.43% | CNY 15.64 | CNY 15.64 | CNY 15.00 | 2.22M |
| 2026-05-26 | CNY 15.37 | +2.06% | CNY 15.60 | CNY 15.62 | CNY 14.97 | 2.97M |