QuMei Home Furnishings Group Co., Ltd. Class A 603818
SSE · China · Consumer Durables
CNY 4.05+0.05 (+1.25%)
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 4.05 | +1.25% | CNY 4.01 | CNY 4.11 | CNY 4.01 | 21.72M |
| 2026-09-29 | CNY 4.00 | +1.27% | CNY 4.03 | CNY 4.06 | CNY 3.93 | 23.77M |
| 2026-09-28 | CNY 3.95 | +1.80% | CNY 3.89 | CNY 3.99 | CNY 3.83 | 29.72M |
| 2026-09-24 | CNY 3.88 | +1.57% | CNY 3.80 | CNY 3.89 | CNY 3.75 | 25.45M |
| 2026-09-23 | CNY 3.82 | -4.02% | CNY 3.96 | CNY 3.98 | CNY 3.81 | 31.71M |
| 2026-09-22 | CNY 3.98 | -1.24% | CNY 4.11 | CNY 4.17 | CNY 3.95 | 36.47M |
| 2026-09-21 | CNY 4.03 | -1.71% | CNY 4.10 | CNY 4.24 | CNY 3.95 | 56.67M |
| 2026-09-18 | CNY 4.10 | +7.05% | CNY 3.84 | CNY 4.15 | CNY 3.84 | 41.17M |
| 2026-09-17 | CNY 3.83 | +3.51% | CNY 3.72 | CNY 3.85 | CNY 3.60 | 32.61M |
| 2026-09-16 | CNY 3.70 | +5.41% | CNY 3.52 | CNY 3.71 | CNY 3.52 | 37.40M |
| 2026-09-15 | CNY 3.51 | -3.31% | CNY 3.63 | CNY 3.68 | CNY 3.51 | 29.23M |
| 2026-09-14 | CNY 3.63 | +3.71% | CNY 3.44 | CNY 3.69 | CNY 3.43 | 23.88M |
| 2026-09-11 | CNY 3.50 | -4.37% | CNY 3.63 | CNY 3.65 | CNY 3.35 | 27.57M |
| 2026-09-10 | CNY 3.66 | -2.14% | CNY 3.75 | CNY 3.75 | CNY 3.63 | 14.66M |
| 2026-09-09 | CNY 3.74 | +1.91% | CNY 3.67 | CNY 3.78 | CNY 3.66 | 19.07M |
| 2026-09-08 | CNY 3.67 | -0.27% | CNY 3.72 | CNY 3.75 | CNY 3.66 | 19.54M |
| 2026-09-07 | CNY 3.68 | -3.41% | CNY 3.80 | CNY 3.85 | CNY 3.55 | 36.06M |
| 2026-09-04 | CNY 3.81 | -2.56% | CNY 3.95 | CNY 3.98 | CNY 3.78 | 23.78M |
| 2026-09-03 | CNY 3.91 | -1.26% | CNY 3.95 | CNY 4.10 | CNY 3.91 | 21.49M |
| 2026-09-02 | CNY 3.96 | +1.80% | CNY 3.85 | CNY 3.99 | CNY 3.72 | 34.89M |
| 2026-09-01 | CNY 3.89 | -1.27% | CNY 3.96 | CNY 4.02 | CNY 3.88 | 18.60M |
| 2026-08-31 | CNY 3.94 | 0.00% | CNY 3.91 | CNY 4.09 | CNY 3.86 | 27.34M |
| 2026-08-28 | CNY 3.94 | -0.51% | CNY 4.00 | CNY 4.06 | CNY 3.93 | 31.40M |
| 2026-08-27 | CNY 3.96 | +4.49% | CNY 3.79 | CNY 4.13 | CNY 3.74 | 58.52M |
| 2026-08-26 | CNY 3.79 | +2.16% | CNY 3.72 | CNY 3.79 | CNY 3.69 | 18.55M |
| 2026-08-25 | CNY 3.71 | -0.54% | CNY 3.68 | CNY 3.76 | CNY 3.68 | 12.28M |
| 2026-08-24 | CNY 3.73 | -1.58% | CNY 3.80 | CNY 3.81 | CNY 3.70 | 19.60M |
| 2026-08-21 | CNY 3.79 | +0.53% | CNY 3.75 | CNY 3.81 | CNY 3.65 | 22.51M |
| 2026-08-20 | CNY 3.77 | +4.72% | CNY 3.51 | CNY 3.84 | CNY 3.51 | 33.98M |
| 2026-08-19 | CNY 3.60 | -2.96% | CNY 3.71 | CNY 3.85 | CNY 3.58 | 27.07M |
| 2026-08-18 | CNY 3.71 | +0.54% | CNY 3.65 | CNY 3.75 | CNY 3.65 | 17.15M |
| 2026-08-17 | CNY 3.69 | +1.93% | CNY 3.62 | CNY 3.69 | CNY 3.57 | 14.81M |
| 2026-08-14 | CNY 3.62 | +1.69% | CNY 3.56 | CNY 3.64 | CNY 3.54 | 17.86M |
| 2026-08-13 | CNY 3.56 | -0.84% | CNY 3.61 | CNY 3.64 | CNY 3.55 | 16.90M |
| 2026-08-12 | CNY 3.59 | -0.28% | CNY 3.58 | CNY 3.63 | CNY 3.52 | 20.68M |
| 2026-08-11 | CNY 3.60 | -1.91% | CNY 3.65 | CNY 3.66 | CNY 3.57 | 18.36M |
| 2026-08-10 | CNY 3.67 | +3.09% | CNY 3.57 | CNY 3.73 | CNY 3.53 | 32.54M |
| 2026-08-07 | CNY 3.56 | +1.14% | CNY 3.48 | CNY 3.60 | CNY 3.42 | 23.45M |
| 2026-08-06 | CNY 3.52 | +2.92% | CNY 3.42 | CNY 3.55 | CNY 3.38 | 23.11M |
| 2026-08-05 | CNY 3.42 | 0.00% | CNY 3.45 | CNY 3.45 | CNY 3.37 | 13.63M |
| 2026-08-04 | CNY 3.42 | -0.29% | CNY 3.47 | CNY 3.55 | CNY 3.39 | 22.65M |
| 2026-08-03 | CNY 3.43 | +4.89% | CNY 3.30 | CNY 3.43 | CNY 3.27 | 29.96M |
| 2026-07-31 | CNY 3.27 | +2.51% | CNY 3.15 | CNY 3.36 | CNY 3.15 | 26.40M |
| 2026-07-30 | CNY 3.19 | -0.93% | CNY 3.22 | CNY 3.26 | CNY 3.14 | 22.92M |
| 2026-07-29 | CNY 3.22 | +0.31% | CNY 3.22 | CNY 3.28 | CNY 3.15 | 20.41M |
| 2026-07-28 | CNY 3.21 | -1.23% | CNY 3.24 | CNY 3.37 | CNY 3.20 | 24.38M |
| 2026-07-27 | CNY 3.25 | +5.18% | CNY 3.14 | CNY 3.30 | CNY 3.05 | 26.20M |
| 2026-07-24 | CNY 3.09 | -2.52% | CNY 3.14 | CNY 3.23 | CNY 3.05 | 21.41M |
| 2026-07-23 | CNY 3.17 | +4.97% | CNY 2.99 | CNY 3.22 | CNY 2.94 | 28.64M |
| 2026-07-22 | CNY 3.02 | +8.63% | CNY 2.73 | CNY 3.02 | CNY 2.72 | 37.86M |
| 2026-07-21 | CNY 2.78 | -6.08% | CNY 2.93 | CNY 3.00 | CNY 2.66 | 42.77M |
| 2026-07-20 | CNY 2.96 | -6.33% | CNY 3.16 | CNY 3.21 | CNY 2.88 | 40.44M |
| 2026-07-17 | CNY 3.16 | -5.11% | CNY 3.36 | CNY 3.36 | CNY 3.14 | 40.75M |
| 2026-07-16 | CNY 3.33 | 0.00% | CNY 3.28 | CNY 3.45 | CNY 3.24 | 28.26M |
| 2026-07-15 | CNY 3.33 | +4.72% | CNY 3.15 | CNY 3.35 | CNY 3.12 | 31.14M |
| 2026-07-14 | CNY 3.18 | -2.15% | CNY 3.21 | CNY 3.23 | CNY 3.11 | 27.60M |
| 2026-07-13 | CNY 3.25 | -5.80% | CNY 3.45 | CNY 3.50 | CNY 3.18 | 33.64M |
| 2026-07-10 | CNY 3.45 | +2.99% | CNY 3.33 | CNY 3.58 | CNY 3.33 | 43.34M |
| 2026-07-09 | CNY 3.35 | +2.13% | CNY 3.23 | CNY 3.37 | CNY 3.12 | 32.74M |
| 2026-07-08 | CNY 3.28 | +2.82% | CNY 3.17 | CNY 3.31 | CNY 3.13 | 36.23M |
| 2026-07-07 | CNY 3.19 | +1.27% | CNY 3.15 | CNY 3.25 | CNY 3.10 | 27.75M |
| 2026-07-06 | CNY 3.15 | -1.25% | CNY 3.25 | CNY 3.32 | CNY 3.13 | 37.69M |
| 2026-07-03 | CNY 3.19 | -6.18% | CNY 3.30 | CNY 3.59 | CNY 3.18 | 80.96M |
| 2026-07-02 | CNY 3.40 | +10.03% | CNY 3.08 | CNY 3.40 | CNY 3.05 | 79.94M |
| 2026-07-01 | CNY 3.09 | +4.04% | CNY 2.97 | CNY 3.15 | CNY 2.95 | 40.37M |
| 2026-06-30 | CNY 2.97 | +2.41% | CNY 2.87 | CNY 3.00 | CNY 2.86 | 20.95M |
| 2026-06-29 | CNY 2.90 | -0.68% | CNY 2.87 | CNY 2.93 | CNY 2.78 | 20.05M |
| 2026-06-26 | CNY 2.92 | -1.68% | CNY 3.03 | CNY 3.04 | CNY 2.80 | 31.31M |
| 2026-06-25 | CNY 2.97 | 0.00% | CNY 2.92 | CNY 3.01 | CNY 2.90 | 21.16M |
| 2026-06-24 | CNY 2.97 | 0.00% | CNY 2.97 | CNY 3.02 | CNY 2.92 | 24.29M |
| 2026-06-23 | CNY 2.97 | -1.98% | CNY 3.04 | CNY 3.16 | CNY 2.96 | 35.13M |
| 2026-06-22 | CNY 3.03 | +2.71% | CNY 2.97 | CNY 3.15 | CNY 2.90 | 36.85M |
| 2026-06-18 | CNY 2.95 | +5.73% | CNY 2.79 | CNY 3.07 | CNY 2.72 | 38.40M |
| 2026-06-17 | CNY 2.79 | -2.79% | CNY 2.87 | CNY 2.88 | CNY 2.78 | 12.91M |
| 2026-06-16 | CNY 2.87 | -2.38% | CNY 2.94 | CNY 2.95 | CNY 2.82 | 13.91M |
| 2026-06-15 | CNY 2.94 | -2.33% | CNY 3.01 | CNY 3.08 | CNY 2.92 | 14.37M |
| 2026-06-12 | CNY 3.01 | +3.44% | CNY 2.96 | CNY 3.02 | CNY 2.88 | 14.04M |
| 2026-06-11 | CNY 2.91 | -1.02% | CNY 2.93 | CNY 2.96 | CNY 2.87 | 10.85M |
| 2026-06-10 | CNY 2.94 | -2.00% | CNY 2.97 | CNY 3.02 | CNY 2.88 | 12.80M |
| 2026-06-09 | CNY 3.00 | +0.33% | CNY 3.00 | CNY 3.06 | CNY 2.93 | 16.03M |
| 2026-06-08 | CNY 2.99 | -3.86% | CNY 3.02 | CNY 3.12 | CNY 2.90 | 17.50M |
| 2026-06-05 | CNY 3.11 | -0.32% | CNY 3.09 | CNY 3.15 | CNY 3.00 | 18.13M |
| 2026-06-04 | CNY 3.12 | -1.27% | CNY 3.13 | CNY 3.15 | CNY 3.00 | 21.67M |
| 2026-06-03 | CNY 3.16 | -0.63% | CNY 3.17 | CNY 3.19 | CNY 3.07 | 22.05M |
| 2026-06-02 | CNY 3.18 | -4.22% | CNY 3.32 | CNY 3.36 | CNY 3.15 | 20.52M |
| 2026-06-01 | CNY 3.32 | +5.40% | CNY 3.16 | CNY 3.38 | CNY 3.11 | 23.25M |
| 2026-05-29 | CNY 3.15 | -1.87% | CNY 3.22 | CNY 3.27 | CNY 3.11 | 20.41M |
| 2026-05-28 | CNY 3.21 | +0.63% | CNY 3.18 | CNY 3.27 | CNY 3.14 | 18.40M |
| 2026-05-27 | CNY 3.19 | -4.78% | CNY 3.35 | CNY 3.36 | CNY 3.14 | 23.09M |
| 2026-05-26 | CNY 3.35 | -4.01% | CNY 3.50 | CNY 3.52 | CNY 3.30 | 16.99M |