QuantumCTek Co., Ltd. Class A 688027
SSE · China · Electronic Technology
CNY 328.49-10.52 (-3.10%)
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 328.49 | -3.10% | CNY 342.70 | CNY 343.00 | CNY 328.01 | 1.49M |
| 2026-09-29 | CNY 339.01 | -0.80% | CNY 340.05 | CNY 343.43 | CNY 338.00 | 1.13M |
| 2026-09-28 | CNY 341.75 | -6.11% | CNY 364.03 | CNY 364.05 | CNY 340.89 | 1.72M |
| 2026-09-24 | CNY 364.00 | -6.15% | CNY 377.66 | CNY 382.00 | CNY 364.00 | 2.55M |
| 2026-09-23 | CNY 387.84 | +8.98% | CNY 363.60 | CNY 391.60 | CNY 357.50 | 4.39M |
| 2026-09-22 | CNY 355.88 | -0.89% | CNY 362.00 | CNY 363.00 | CNY 353.51 | 1.03M |
| 2026-09-21 | CNY 359.06 | +0.02% | CNY 361.00 | CNY 362.98 | CNY 356.22 | 833.52K |
| 2026-09-18 | CNY 359.00 | +2.70% | CNY 352.11 | CNY 360.88 | CNY 352.00 | 1.26M |
| 2026-09-17 | CNY 349.55 | -0.94% | CNY 351.90 | CNY 356.52 | CNY 349.00 | 850.54K |
| 2026-09-16 | CNY 352.85 | +2.57% | CNY 346.00 | CNY 355.50 | CNY 342.38 | 1.14M |
| 2026-09-15 | CNY 344.00 | -0.02% | CNY 343.00 | CNY 349.61 | CNY 341.00 | 933.59K |
| 2026-09-14 | CNY 344.08 | -0.98% | CNY 342.00 | CNY 352.60 | CNY 340.10 | 1.06M |
| 2026-09-11 | CNY 347.49 | -1.60% | CNY 348.01 | CNY 350.50 | CNY 339.90 | 1.56M |
| 2026-09-10 | CNY 353.15 | -1.02% | CNY 353.00 | CNY 355.59 | CNY 349.50 | 1.10M |
| 2026-09-09 | CNY 356.80 | -0.93% | CNY 362.10 | CNY 364.10 | CNY 356.20 | 933.47K |
| 2026-09-08 | CNY 360.15 | -1.58% | CNY 365.00 | CNY 368.44 | CNY 358.88 | 1.10M |
| 2026-09-07 | CNY 365.93 | -1.23% | CNY 370.00 | CNY 374.66 | CNY 363.30 | 1.29M |
| 2026-09-04 | CNY 370.50 | +0.87% | CNY 369.07 | CNY 386.29 | CNY 368.26 | 1.80M |
| 2026-09-03 | CNY 367.30 | -0.68% | CNY 375.82 | CNY 375.90 | CNY 364.08 | 745.49K |
| 2026-09-02 | CNY 369.82 | -2.32% | CNY 373.68 | CNY 375.57 | CNY 368.08 | 907.49K |
| 2026-09-01 | CNY 378.60 | -1.01% | CNY 381.98 | CNY 384.06 | CNY 377.50 | 726.97K |
| 2026-08-31 | CNY 382.47 | -0.14% | CNY 379.00 | CNY 383.11 | CNY 373.60 | 972.91K |
| 2026-08-28 | CNY 383.00 | -1.98% | CNY 391.99 | CNY 394.44 | CNY 382.60 | 897.57K |
| 2026-08-27 | CNY 390.72 | +2.08% | CNY 380.11 | CNY 390.88 | CNY 380.11 | 1.28M |
| 2026-08-26 | CNY 382.75 | +2.45% | CNY 374.19 | CNY 392.60 | CNY 371.26 | 1.79M |
| 2026-08-25 | CNY 373.59 | +1.22% | CNY 364.43 | CNY 377.58 | CNY 361.00 | 1.12M |
| 2026-08-24 | CNY 369.10 | -4.53% | CNY 383.30 | CNY 386.41 | CNY 366.66 | 1.41M |
| 2026-08-21 | CNY 386.60 | +0.10% | CNY 374.83 | CNY 396.27 | CNY 373.00 | 1.30M |
| 2026-08-20 | CNY 386.20 | -1.02% | CNY 392.16 | CNY 395.16 | CNY 383.00 | 1.14M |
| 2026-08-19 | CNY 390.17 | -6.03% | CNY 408.80 | CNY 408.80 | CNY 389.00 | 1.84M |
| 2026-08-18 | CNY 415.20 | -0.86% | CNY 416.90 | CNY 420.00 | CNY 406.90 | 1.47M |
| 2026-08-17 | CNY 418.79 | +2.24% | CNY 409.63 | CNY 418.80 | CNY 405.00 | 1.72M |
| 2026-08-14 | CNY 409.60 | +1.29% | CNY 407.39 | CNY 410.99 | CNY 401.31 | 1.14M |
| 2026-08-13 | CNY 404.39 | -2.56% | CNY 415.42 | CNY 420.68 | CNY 404.11 | 1.53M |
| 2026-08-12 | CNY 415.00 | +1.84% | CNY 409.78 | CNY 419.88 | CNY 405.00 | 1.61M |
| 2026-08-11 | CNY 407.50 | -2.44% | CNY 413.50 | CNY 416.48 | CNY 406.53 | 1.51M |
| 2026-08-10 | CNY 417.68 | +0.27% | CNY 418.00 | CNY 425.98 | CNY 411.00 | 1.62M |
| 2026-08-07 | CNY 416.57 | +0.88% | CNY 408.67 | CNY 417.48 | CNY 403.99 | 1.77M |
| 2026-08-06 | CNY 412.95 | -2.10% | CNY 416.00 | CNY 418.00 | CNY 408.00 | 1.95M |
| 2026-08-05 | CNY 421.80 | +3.85% | CNY 406.10 | CNY 422.00 | CNY 403.10 | 2.69M |
| 2026-08-04 | CNY 406.17 | +0.66% | CNY 403.50 | CNY 408.00 | CNY 400.03 | 2.04M |
| 2026-08-03 | CNY 403.50 | +4.76% | CNY 385.94 | CNY 413.99 | CNY 376.04 | 3.03M |
| 2026-07-31 | CNY 385.18 | +1.50% | CNY 394.03 | CNY 394.99 | CNY 384.00 | 2.65M |
| 2026-07-30 | CNY 379.50 | -1.42% | CNY 380.50 | CNY 388.00 | CNY 373.30 | 2.16M |
| 2026-07-29 | CNY 384.98 | +3.21% | CNY 369.09 | CNY 386.98 | CNY 359.00 | 2.67M |
| 2026-07-28 | CNY 372.99 | -0.50% | CNY 373.00 | CNY 382.32 | CNY 369.86 | 1.90M |
| 2026-07-27 | CNY 374.85 | +2.90% | CNY 361.01 | CNY 374.90 | CNY 358.72 | 1.93M |
| 2026-07-24 | CNY 364.27 | -3.86% | CNY 373.06 | CNY 377.95 | CNY 364.27 | 1.80M |
| 2026-07-23 | CNY 378.88 | -2.22% | CNY 388.50 | CNY 389.39 | CNY 376.30 | 1.65M |
| 2026-07-22 | CNY 387.50 | -2.85% | CNY 394.90 | CNY 400.78 | CNY 385.00 | 2.06M |
| 2026-07-21 | CNY 398.88 | +2.30% | CNY 388.85 | CNY 399.95 | CNY 379.23 | 2.66M |
| 2026-07-20 | CNY 389.93 | +4.28% | CNY 380.94 | CNY 391.69 | CNY 373.00 | 2.99M |
| 2026-07-17 | CNY 373.94 | -7.19% | CNY 400.11 | CNY 400.99 | CNY 370.88 | 2.71M |
| 2026-07-16 | CNY 402.90 | -2.46% | CNY 408.00 | CNY 415.88 | CNY 399.46 | 1.70M |
| 2026-07-15 | CNY 413.08 | -3.90% | CNY 425.00 | CNY 432.33 | CNY 412.03 | 1.60M |
| 2026-07-14 | CNY 429.85 | +2.10% | CNY 420.01 | CNY 435.55 | CNY 399.06 | 2.82M |
| 2026-07-13 | CNY 421.00 | -5.75% | CNY 442.02 | CNY 443.27 | CNY 420.10 | 2.36M |
| 2026-07-10 | CNY 446.70 | -1.15% | CNY 450.00 | CNY 464.50 | CNY 446.25 | 2.94M |
| 2026-07-09 | CNY 451.90 | +4.36% | CNY 433.00 | CNY 452.25 | CNY 422.10 | 2.75M |
| 2026-07-08 | CNY 433.00 | -0.57% | CNY 431.70 | CNY 439.60 | CNY 426.03 | 1.74M |
| 2026-07-07 | CNY 435.48 | 0.00% | CNY 430.00 | CNY 448.00 | CNY 427.68 | 1.94M |
| 2026-07-06 | CNY 435.50 | -2.83% | CNY 447.02 | CNY 449.00 | CNY 428.28 | 2.20M |
| 2026-07-03 | CNY 448.20 | -0.28% | CNY 449.87 | CNY 459.99 | CNY 447.45 | 2.15M |
| 2026-07-02 | CNY 449.46 | -8.05% | CNY 480.14 | CNY 480.97 | CNY 449.10 | 3.64M |
| 2026-07-01 | CNY 488.80 | -3.02% | CNY 504.30 | CNY 507.07 | CNY 485.20 | 2.43M |
| 2026-06-30 | CNY 504.01 | +3.66% | CNY 484.31 | CNY 512.88 | CNY 480.77 | 2.64M |
| 2026-06-29 | CNY 486.20 | -1.76% | CNY 490.00 | CNY 495.50 | CNY 478.31 | 2.36M |
| 2026-06-26 | CNY 494.90 | -5.14% | CNY 513.00 | CNY 513.00 | CNY 490.46 | 3.10M |
| 2026-06-25 | CNY 521.70 | +0.34% | CNY 525.11 | CNY 535.20 | CNY 515.08 | 2.89M |
| 2026-06-24 | CNY 519.91 | -0.42% | CNY 525.00 | CNY 533.00 | CNY 513.13 | 2.69M |
| 2026-06-23 | CNY 522.11 | +0.81% | CNY 530.00 | CNY 535.00 | CNY 510.50 | 3.03M |
| 2026-06-22 | CNY 517.94 | -1.91% | CNY 524.00 | CNY 530.79 | CNY 501.69 | 3.25M |
| 2026-06-18 | CNY 528.03 | +3.98% | CNY 511.31 | CNY 540.86 | CNY 511.31 | 3.36M |
| 2026-06-17 | CNY 507.84 | +0.01% | CNY 500.00 | CNY 509.93 | CNY 490.18 | 2.05M |
| 2026-06-16 | CNY 507.80 | +0.99% | CNY 509.02 | CNY 516.99 | CNY 500.50 | 2.14M |
| 2026-06-15 | CNY 502.81 | +4.97% | CNY 483.00 | CNY 503.00 | CNY 480.10 | 2.45M |
| 2026-06-12 | CNY 479.00 | -0.42% | CNY 494.00 | CNY 498.36 | CNY 475.47 | 2.73M |
| 2026-06-11 | CNY 481.00 | -3.46% | CNY 492.20 | CNY 498.00 | CNY 474.74 | 2.82M |
| 2026-06-10 | CNY 498.23 | -4.98% | CNY 518.99 | CNY 527.38 | CNY 492.74 | 2.84M |
| 2026-06-09 | CNY 524.35 | +2.16% | CNY 523.88 | CNY 525.95 | CNY 514.14 | 1.71M |
| 2026-06-08 | CNY 513.26 | -5.34% | CNY 519.80 | CNY 528.00 | CNY 506.20 | 2.86M |
| 2026-06-05 | CNY 542.20 | -2.92% | CNY 550.05 | CNY 555.65 | CNY 539.00 | 2.11M |
| 2026-06-04 | CNY 558.50 | -4.28% | CNY 570.00 | CNY 574.99 | CNY 555.01 | 2.82M |
| 2026-06-03 | CNY 583.45 | +6.28% | CNY 557.00 | CNY 599.36 | CNY 549.00 | 4.36M |
| 2026-06-02 | CNY 548.99 | +0.37% | CNY 547.00 | CNY 549.98 | CNY 530.37 | 2.20M |
| 2026-06-01 | CNY 546.96 | -2.31% | CNY 566.80 | CNY 574.67 | CNY 544.11 | 2.57M |
| 2026-05-29 | CNY 559.88 | -3.55% | CNY 594.00 | CNY 605.93 | CNY 556.00 | 3.70M |
| 2026-05-28 | CNY 580.50 | -0.69% | CNY 586.96 | CNY 586.99 | CNY 558.06 | 3.19M |
| 2026-05-27 | CNY 584.54 | -5.29% | CNY 612.00 | CNY 616.30 | CNY 578.78 | 3.84M |
| 2026-05-26 | CNY 617.17 | -3.73% | CNY 630.00 | CNY 634.00 | CNY 606.60 | 4.01M |