Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Shenzhen - Delayed Quote CNY

Guangdong Quanwei Technology Co.,Ltd. (300716.SZ)

Compare
9.95
+0.02
+(0.20%)
At close: 3:04:07 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Apr 21, 202510.0310.009.809.959.953,030,400
Apr 18, 202510.0310.209.779.939.932,629,900
Apr 17, 202510.0010.249.9210.0310.032,512,200
Apr 16, 202510.6210.669.9610.0810.084,167,700
Apr 15, 202510.6611.1810.3310.4610.466,958,170
Apr 14, 20259.6310.699.6310.5710.577,953,450
Apr 11, 20259.629.759.339.499.492,943,300
Apr 10, 20259.489.809.299.599.594,880,750
Apr 9, 20258.809.288.299.169.165,029,250
Apr 8, 20258.339.038.208.978.974,975,450
Apr 7, 202510.0910.098.418.418.414,973,600
Apr 3, 202510.3510.5210.2010.5110.512,451,850
Apr 2, 202510.6010.6610.3410.4110.412,004,350
Apr 1, 202510.4910.7610.4910.6210.622,746,100
Mar 31, 202510.4410.6510.1810.4810.483,094,600
Mar 28, 202511.0211.1710.5310.5410.543,644,300
Mar 27, 202511.0911.2010.6811.0011.006,803,447
Mar 26, 202510.2111.8510.1911.0711.079,679,700
Mar 25, 202510.3510.4710.1310.2710.272,494,200
Mar 24, 202510.7210.8110.0910.3210.323,829,600
Mar 21, 202511.1311.1810.7410.7510.754,129,700
Mar 20, 202511.3611.4111.1511.2011.204,109,300
Mar 19, 202511.4811.7711.3211.4211.425,860,600
Mar 18, 202511.4211.5311.2611.4011.403,084,571
Mar 17, 202511.2911.7611.2211.4211.425,103,571
Mar 14, 202510.9111.3810.8511.2111.213,892,072
Mar 13, 202511.1411.1610.8010.9610.963,713,647
Mar 12, 202511.4411.4411.1011.1311.133,949,901
Mar 11, 202511.4511.4511.1511.4111.413,010,800
Mar 10, 202511.3111.7711.3111.5011.503,805,400
Mar 7, 202511.6211.6811.2811.3011.303,581,210
Mar 6, 202511.6111.6911.4411.5611.563,640,200
Mar 5, 202511.8511.8511.3311.5511.553,729,200
Mar 4, 202511.9111.9311.5311.7711.774,286,400
Mar 3, 202511.4811.9711.4811.9311.936,322,401
Feb 28, 202511.9412.0011.3211.3211.323,616,300
Feb 27, 202512.1912.1911.6711.9311.935,041,500
Feb 26, 202511.8712.2811.8512.1712.175,971,600
Feb 25, 202511.7212.0511.7211.8711.873,189,000
Feb 24, 202511.9512.0811.6611.9311.933,743,300
Feb 21, 202512.2412.2811.7411.9911.994,855,950
Feb 20, 202511.9612.2811.8012.1912.195,334,049
Feb 19, 202511.6011.9011.5011.8011.803,114,000
Feb 18, 202511.9812.0911.5111.5711.573,405,000
Feb 17, 202512.1512.1811.9212.0412.042,945,900
Feb 14, 202511.8512.0711.8011.9011.902,681,100
Feb 13, 202512.2212.2611.8811.9011.903,986,900
Feb 12, 202512.0812.2812.0112.2512.253,792,217
Feb 11, 202512.2612.3011.8712.1612.163,653,600
Feb 10, 202512.2412.3711.9512.1312.134,876,450
Feb 7, 202512.0812.7511.9512.2312.237,051,417
Feb 6, 202511.9812.2411.4812.0712.077,139,800
Feb 5, 202511.1512.5211.1111.8111.819,925,700
Jan 27, 202511.6711.9010.7010.8810.884,333,000
Jan 24, 202511.4511.9111.3211.6811.684,757,200
Jan 23, 202511.1611.9211.1211.4611.465,318,545
Jan 22, 202511.2611.2810.9911.0611.062,293,440
Jan 21, 202511.5911.7611.1411.2611.262,393,600
Jan 20, 202511.5611.7011.2611.5811.582,869,690
Jan 17, 202511.7111.7411.3311.4111.412,643,400
Jan 16, 202511.8611.9211.6411.7111.713,488,300
Jan 15, 202511.7111.9811.4811.6411.644,447,700
Jan 14, 202511.3911.7011.1411.6611.663,864,200
Jan 13, 202511.0311.3210.5511.2311.233,787,290
Jan 10, 202511.8812.0511.0911.1511.155,943,645
Jan 9, 202511.0712.0911.0511.7811.786,974,200
Jan 8, 202511.0911.1810.5510.9110.914,530,000
Jan 7, 202510.7411.0010.6110.9310.933,726,950
Jan 6, 202510.8510.9210.0610.5510.555,346,650
Jan 3, 202511.9612.1510.8310.9010.907,305,799
Jan 2, 202512.3612.7911.7111.9311.935,051,700
Dec 31, 202412.2012.7312.0512.3612.366,375,598
Dec 30, 202412.8312.8711.9612.0912.095,622,300
Dec 27, 202412.5013.1612.4612.7412.744,007,500
Dec 26, 202412.4712.7312.2912.4212.423,980,500
Dec 25, 202413.2413.5412.1612.4812.487,464,651
Dec 24, 202413.7713.9513.0513.3613.365,133,001
Dec 23, 202414.9815.1413.5513.6813.687,860,551
Dec 20, 202414.0715.0213.9514.9814.987,784,150
Dec 19, 202413.9714.5513.4414.5514.557,108,000
Dec 18, 202415.2115.4613.7014.0214.0211,107,150
Dec 17, 202416.5016.6515.0515.1215.127,319,016
Dec 16, 202416.4016.5816.1116.3916.394,000,850
Dec 13, 202416.6116.6315.8116.3016.304,336,450
Dec 12, 202416.5316.7216.2016.5316.534,880,822
Dec 11, 202416.3516.8816.3216.6316.637,258,250
Dec 10, 202417.5117.6416.1916.2516.258,347,000
Dec 9, 202416.4117.1816.2816.7316.737,448,800
Dec 6, 202416.1716.7116.0816.4116.415,640,200
Dec 5, 202416.2516.8815.7916.5116.518,727,200
Dec 4, 202416.1516.3715.7015.7815.788,118,800
Dec 3, 202416.3816.7516.2516.3316.338,543,450
Dec 2, 202415.6216.7415.6216.4316.4314,339,166
Nov 29, 202416.3216.8315.6815.9515.9518,402,547
Nov 28, 202414.8017.5614.7016.8316.8322,930,811
Nov 27, 202414.0314.7613.7614.6514.6512,954,850
Nov 26, 202414.2714.5713.9114.0814.0812,257,509
Nov 25, 202412.6714.7012.6014.1814.1819,579,393
Nov 22, 202412.9713.1012.4512.4712.475,561,150
Nov 21, 202413.0513.3012.6512.9512.956,851,720
Nov 20, 202412.2113.0012.1713.0013.006,799,099
Nov 19, 202411.8612.2611.7012.1912.194,856,915
Nov 18, 202412.4712.6511.7011.7511.756,282,300
Nov 15, 202412.5212.8812.1112.5012.506,482,300
Nov 14, 202413.0013.5012.5712.5912.598,561,600
Nov 13, 202412.5413.2012.5413.1613.1614,143,726
Nov 12, 202412.6512.8412.1812.3012.3010,117,970
Nov 11, 202411.8012.6711.7512.5212.5214,045,140
Nov 8, 202411.5612.6311.5611.9611.9612,348,957
Nov 7, 202410.7911.5510.6611.5011.508,448,450
Nov 6, 202410.7811.2910.7010.8610.867,090,150
Nov 5, 202410.6210.9010.4910.8110.815,761,388
Nov 4, 202410.5110.6610.2010.6210.624,594,899
Nov 1, 202411.2911.3710.5610.5710.579,040,599
Oct 31, 202411.3511.8411.3111.4211.427,428,733
Oct 30, 202411.2511.4311.1011.3311.335,293,345
Oct 29, 202411.6812.0611.3011.3211.328,566,600
Oct 28, 202411.7311.9211.5011.7511.757,996,566
Oct 25, 202411.1712.0011.1711.7111.7112,068,225
Oct 24, 202411.8511.8511.1411.1511.1510,561,200
Oct 23, 202411.3212.2211.1911.9211.9215,479,403
Oct 22, 202411.2511.6010.9811.4211.4212,471,753
Oct 21, 202410.8711.4510.8111.4311.4314,411,904
Oct 18, 202410.5111.0010.4310.7510.758,400,851
Oct 17, 202410.6210.7710.4810.5110.516,305,500
Oct 16, 202410.5510.8210.4010.5210.526,970,600
Oct 15, 202410.8011.1610.6510.7810.788,595,200
Oct 14, 202410.6811.1410.6610.9110.918,006,500
Oct 11, 202411.2511.3010.4510.5310.538,486,380
Oct 10, 202411.3011.5010.8611.2011.2010,152,430
Oct 9, 202412.4012.9010.7910.8910.8918,863,450
Oct 8, 202413.4013.4011.7613.3513.3528,080,950
Sep 30, 202410.0011.7510.0011.4811.4827,875,860
Sep 27, 20249.3910.139.059.839.8321,726,560
Sep 26, 20248.849.258.729.189.1816,467,250
Sep 25, 20248.829.498.678.988.9822,328,938
Sep 24, 20248.408.708.218.688.6813,748,738
Sep 23, 20248.528.748.378.428.428,772,860
Sep 20, 20248.548.828.398.588.5811,295,550
Sep 19, 20248.248.648.108.568.5613,854,000
Sep 18, 20248.098.367.668.338.3311,121,623
Sep 13, 20248.448.458.018.018.019,688,400
Sep 12, 20248.118.768.028.468.4615,322,156
Sep 11, 20248.108.447.998.178.179,194,600
Sep 10, 20248.308.808.208.298.2912,085,550
Sep 9, 20248.108.428.108.268.266,697,300
Sep 6, 20248.588.708.278.368.3614,080,850
Sep 5, 20248.589.228.508.778.7722,962,260
Sep 4, 20248.158.988.088.888.8827,425,000
Sep 3, 20248.428.668.158.378.3713,792,134
Sep 2, 20248.488.758.248.288.2815,530,000
Aug 30, 20248.509.258.328.608.6028,844,634
Aug 29, 20248.169.478.088.598.5933,825,190
Aug 28, 20247.958.367.858.258.2520,780,267
Aug 27, 20248.058.557.918.088.0826,327,049
Aug 26, 20246.948.366.948.368.3620,079,450
Aug 23, 20247.167.306.926.976.979,777,800
Aug 22, 20247.677.747.317.367.369,440,299
Aug 21, 20247.898.107.437.537.5313,628,236
Aug 20, 20247.888.467.817.817.8116,452,800
Aug 19, 20248.008.147.627.727.7214,231,600
Aug 16, 20248.018.357.848.208.2019,006,453
Aug 15, 20247.898.507.688.068.0619,256,100
Aug 14, 20248.348.757.988.128.1225,051,516
Aug 13, 20247.469.287.268.388.3832,506,116
Aug 12, 20247.617.897.477.737.7313,117,850
Aug 9, 20247.687.797.457.457.4516,674,400
Aug 8, 20247.647.997.257.967.9624,546,200
Aug 7, 20247.988.297.687.727.7230,062,750
Aug 6, 20246.497.676.497.677.6716,595,750
Aug 5, 20246.666.776.396.396.394,955,000
Aug 2, 20246.696.786.596.606.603,944,900
Aug 1, 20246.846.866.726.726.724,503,255
Jul 31, 20246.616.826.596.826.826,715,700
Jul 30, 20246.516.866.506.646.646,661,400
Jul 29, 20246.396.576.396.526.524,469,300
Jul 26, 20246.466.626.436.436.435,894,000
Jul 25, 20246.336.886.186.536.538,466,655
Jul 24, 20246.656.696.356.406.406,750,310
Jul 23, 20246.806.956.686.686.685,916,355
Jul 22, 20246.756.886.696.806.805,745,897
Jul 19, 20247.167.166.786.786.7811,408,500
Jul 18, 20247.097.376.617.167.1614,476,210
Jul 17, 20247.547.997.397.407.4015,543,500
Jul 16, 20247.327.607.237.307.306,924,200
Jul 15, 20247.797.797.307.327.3214,717,505
Jul 12, 20247.668.487.607.887.8819,856,372
Jul 11, 20247.577.747.427.677.6711,327,422
Jul 10, 20247.407.787.317.447.4411,857,600
Jul 9, 20247.108.007.007.707.7017,921,705
Jul 8, 20247.687.687.167.277.2713,086,500
Jul 5, 20248.018.087.507.757.7518,493,222
Jul 4, 20247.908.497.528.308.3025,129,872
Jul 3, 20248.428.607.717.857.8526,886,619
Jul 2, 20249.0710.128.588.748.7439,776,264
Jul 1, 20246.918.626.788.628.6224,939,069
Jun 28, 20247.307.657.127.187.1812,999,550
Jun 27, 20247.307.397.087.167.1613,452,755
Jun 26, 20247.657.667.237.507.5016,386,033
Jun 25, 20247.608.037.257.837.8322,426,889
Jun 24, 20246.808.406.718.158.1532,284,106
Jun 21, 20245.937.065.937.067.0617,011,750
Jun 20, 20246.106.175.855.885.886,098,850
Jun 19, 20246.256.356.066.126.126,503,550
Jun 18, 20245.976.555.906.186.188,839,222
Jun 17, 20246.306.355.945.985.986,701,487
Jun 14, 20246.416.506.116.196.199,133,900
Jun 13, 20246.247.346.246.516.5113,714,667
Jun 12, 20246.086.346.036.236.2310,452,200
Jun 11, 20245.606.205.606.206.2014,154,315
Jun 7, 20245.486.475.486.476.478,450,365
Jun 6, 20245.946.055.285.395.396,472,650
Jun 5, 20246.096.115.855.915.914,446,700
Jun 4, 20246.456.456.006.126.125,377,750
Jun 3, 20246.736.786.446.506.504,491,100
May 31, 20246.916.986.696.736.734,380,050
May 30, 20247.167.226.686.856.857,315,647
May 29, 20247.117.487.057.177.174,648,247
May 28, 20247.097.186.957.107.102,815,300
May 27, 20247.127.216.867.097.093,856,400
May 24, 20247.147.447.047.087.085,623,800
May 23, 20247.647.667.107.137.137,501,750
May 22, 20247.197.777.167.627.627,769,250
May 21, 20247.477.477.067.187.183,744,050
May 20, 20247.577.607.227.297.294,536,900
May 17, 20247.257.557.147.537.534,955,850
May 16, 20247.107.387.077.257.254,717,550
May 15, 20246.967.196.917.157.156,669,400
May 14, 20247.057.266.907.007.006,173,450
May 13, 20247.797.796.657.347.3413,732,750
May 10, 20248.318.387.867.897.895,087,650
May 9, 20248.238.858.118.358.355,759,700
May 8, 20248.278.318.088.108.102,648,550
May 7, 20248.108.318.078.278.274,016,800
May 6, 20248.138.247.918.198.193,511,940
Apr 30, 20248.128.157.777.907.904,023,272
Apr 29, 20247.658.077.658.038.035,051,000
Apr 26, 20247.837.907.447.657.654,269,100
Apr 25, 20247.708.047.607.687.685,230,750
Apr 24, 20247.477.837.447.697.694,706,100
Apr 23, 20247.437.647.427.467.463,629,150
Apr 22, 20247.687.767.337.347.343,897,000