QuantumCTek Co., Ltd. (SHA:688027)
China
· Delayed Price · Currency is CNY 461.88
+17.98 (4.05%)
At close: Dec 5, 2025
QuantumCTek Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 452.88 | 475.50 | 448.50 | 461.88 | 461.88 | 4.05% | 5,628,824 |
| Dec 4, 2025 | 440.58 | 453.79 | 440.58 | 443.90 | 443.90 | 1.84% | 2,864,717 |
| Dec 3, 2025 | 444.55 | 449.88 | 434.00 | 435.90 | 435.90 | -1.74% | 2,234,660 |
| Dec 2, 2025 | 451.00 | 451.00 | 441.20 | 443.60 | 443.60 | -2.08% | 2,325,950 |
| Dec 1, 2025 | 453.88 | 457.88 | 446.00 | 453.00 | 453.00 | -1.07% | 2,846,265 |
| Nov 28, 2025 | 449.00 | 461.00 | 447.59 | 457.88 | 457.88 | 1.93% | 2,802,327 |
| Nov 27, 2025 | 453.00 | 468.88 | 446.66 | 449.23 | 449.23 | -1.46% | 3,285,048 |
| Nov 26, 2025 | 459.38 | 465.55 | 451.00 | 455.88 | 455.88 | -0.90% | 3,433,529 |
| Nov 25, 2025 | 448.88 | 461.88 | 441.90 | 460.00 | 460.00 | 5.03% | 5,431,355 |
| Nov 24, 2025 | 436.36 | 441.81 | 424.00 | 437.98 | 437.98 | 0.45% | 3,044,188 |
| Nov 21, 2025 | 443.50 | 449.68 | 430.33 | 436.00 | 436.00 | -4.60% | 4,095,061 |
| Nov 20, 2025 | 477.70 | 479.98 | 456.57 | 457.00 | 457.00 | -3.38% | 3,095,770 |
| Nov 19, 2025 | 477.88 | 485.99 | 466.04 | 473.00 | 473.00 | -1.35% | 3,222,746 |
| Nov 18, 2025 | 486.00 | 505.10 | 476.78 | 479.46 | 479.46 | -1.79% | 4,696,552 |
| Nov 17, 2025 | 476.72 | 490.38 | 472.50 | 488.18 | 488.18 | 2.26% | 4,220,134 |
| Nov 14, 2025 | 505.00 | 506.00 | 476.80 | 477.41 | 477.41 | -4.90% | 4,538,817 |
| Nov 13, 2025 | 499.00 | 505.96 | 498.02 | 502.00 | 502.00 | -0.10% | 3,245,553 |
| Nov 12, 2025 | 504.00 | 511.01 | 497.10 | 502.50 | 502.50 | -1.22% | 3,332,278 |
| Nov 11, 2025 | 520.13 | 527.68 | 506.23 | 508.71 | 508.71 | -2.55% | 3,532,867 |
| Nov 10, 2025 | 548.57 | 556.75 | 509.07 | 522.00 | 522.00 | -6.28% | 6,659,874 |
| Nov 7, 2025 | 557.00 | 563.63 | 545.80 | 557.00 | 557.00 | -1.28% | 3,646,909 |
| Nov 6, 2025 | 555.00 | 569.80 | 553.06 | 564.23 | 564.23 | 1.30% | 5,229,901 |
| Nov 5, 2025 | 560.00 | 575.00 | 540.58 | 556.98 | 556.98 | -4.46% | 7,972,133 |
| Nov 4, 2025 | 579.00 | 610.00 | 573.00 | 583.00 | 583.00 | -1.17% | 7,600,796 |
| Nov 3, 2025 | 579.80 | 612.00 | 551.01 | 589.89 | 589.89 | 1.74% | 8,556,267 |
| Oct 31, 2025 | 600.00 | 618.28 | 569.81 | 579.80 | 579.80 | -3.21% | 9,998,827 |
| Oct 30, 2025 | 512.00 | 613.20 | 510.00 | 599.00 | 599.00 | 17.22% | 12,278,360 |
| Oct 29, 2025 | 468.68 | 540.00 | 461.01 | 511.00 | 511.00 | 11.09% | 8,649,704 |
| Oct 28, 2025 | 447.00 | 472.00 | 445.00 | 460.00 | 460.00 | 2.13% | 6,227,037 |
| Oct 27, 2025 | 429.50 | 479.85 | 424.07 | 450.41 | 450.41 | 7.53% | 8,245,648 |
| Oct 24, 2025 | 434.00 | 434.79 | 401.00 | 418.87 | 418.87 | 1.07% | 6,591,297 |
| Oct 23, 2025 | 388.00 | 424.44 | 382.02 | 414.42 | 414.42 | 9.06% | 5,871,035 |
| Oct 22, 2025 | 379.00 | 386.00 | 377.00 | 380.00 | 380.00 | -0.73% | 2,406,165 |
| Oct 21, 2025 | 383.74 | 389.68 | 380.03 | 382.79 | 382.79 | -0.80% | 2,920,559 |
| Oct 20, 2025 | 383.10 | 395.68 | 368.00 | 385.88 | 385.88 | 2.42% | 3,671,835 |
| Oct 17, 2025 | 399.50 | 399.50 | 373.00 | 376.78 | 376.78 | -6.97% | 4,025,523 |
| Oct 16, 2025 | 409.00 | 417.99 | 400.11 | 405.00 | 405.00 | -2.39% | 3,676,117 |
| Oct 15, 2025 | 404.00 | 439.24 | 399.00 | 414.90 | 414.90 | 4.51% | 5,892,198 |
| Oct 14, 2025 | 403.00 | 418.18 | 394.00 | 397.01 | 397.01 | 3.22% | 6,323,035 |
| Oct 13, 2025 | 349.80 | 388.34 | 349.80 | 384.64 | 384.64 | 6.84% | 5,615,955 |
| Oct 10, 2025 | 395.88 | 398.28 | 358.01 | 360.01 | 360.01 | -9.72% | 5,006,216 |
| Oct 9, 2025 | 373.00 | 416.88 | 373.00 | 398.79 | 398.79 | 13.62% | 6,478,440 |
| Sep 30, 2025 | 353.50 | 358.00 | 348.80 | 351.00 | 351.00 | -1.07% | 2,566,727 |
| Sep 29, 2025 | 344.91 | 355.50 | 340.19 | 354.79 | 354.79 | 2.81% | 2,468,516 |
| Sep 26, 2025 | 355.00 | 359.88 | 345.00 | 345.09 | 345.09 | -2.93% | 2,640,546 |
| Sep 25, 2025 | 352.93 | 363.33 | 352.93 | 355.50 | 355.50 | 0.14% | 2,908,823 |
| Sep 24, 2025 | 342.98 | 358.00 | 338.42 | 354.99 | 354.99 | 3.50% | 3,595,381 |
| Sep 23, 2025 | 359.20 | 361.65 | 334.00 | 343.00 | 343.00 | -3.92% | 4,377,862 |
| Sep 22, 2025 | 357.00 | 364.64 | 350.00 | 357.00 | 357.00 | 4.36% | 4,223,133 |
| Sep 19, 2025 | 357.00 | 359.88 | 337.00 | 342.10 | 342.10 | -1.60% | 4,468,479 |