Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Shanghai - Delayed Quote CNY

QUZHOU DEVELOPMENT (600208.SS)

Compare
2.6100
-0.2900
(-10.00%)
At close: 3:00:02 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Apr 7, 20252.75002.76002.61002.61002.6100189,311,651
Apr 3, 20252.88002.95002.87002.90002.900087,712,464
Apr 2, 20252.90003.01002.88002.93002.9300143,162,350
Apr 1, 20253.05003.07002.89002.91002.9100236,584,418
Mar 31, 20253.31003.35003.03003.10003.1000327,764,172
Mar 28, 20253.26003.38003.24003.36003.3600262,889,381
Mar 27, 20253.27003.32003.17003.25003.2500189,771,921
Mar 26, 20253.15003.28003.14003.27003.2700194,329,538
Mar 25, 20253.15003.19003.14003.16003.160089,325,035
Mar 24, 20253.20003.22003.11003.15003.1500129,753,550
Mar 21, 20253.13003.29003.12003.20003.2000238,115,292
Mar 20, 20253.16003.18003.11003.14003.1400123,516,260
Mar 19, 20253.22003.23003.12003.16003.1600173,412,071
Mar 18, 20253.23003.32003.17003.22003.2200339,669,480
Mar 17, 20253.24003.25003.12003.25003.2500398,015,538
Mar 14, 20252.89002.97002.87002.95002.9500102,425,015
Mar 13, 20252.90002.90002.85002.88002.880070,521,529
Mar 12, 20252.92002.93002.89002.90002.900057,736,772
Mar 11, 20252.94002.94002.88002.92002.920084,059,050
Mar 10, 20252.99003.06002.95002.96002.960098,241,237
Mar 7, 20253.04003.04002.96002.98002.9800109,694,478
Mar 6, 20252.99003.05002.98003.04003.0400103,725,517
Mar 5, 20253.03003.04002.94002.97002.970096,677,150
Mar 4, 20253.01003.07003.00003.03003.030071,026,900
Mar 3, 20253.01003.07002.99003.02003.020097,743,262
Feb 28, 20253.05003.07002.98002.99002.990095,179,615
Feb 27, 20253.05003.10003.02003.06003.060091,748,071
Feb 26, 20253.04003.09003.03003.06003.060088,042,833
Feb 25, 20253.06003.08003.02003.03003.030095,842,835
Feb 24, 20253.13003.18003.06003.08003.0800131,912,710
Feb 21, 20253.13003.15003.07003.11003.1100172,310,394
Feb 20, 20253.06003.23003.03003.15003.1500221,256,895
Feb 19, 20253.05003.10003.03003.05003.050085,218,446
Feb 18, 20253.10003.13003.04003.05003.0500112,257,807
Feb 17, 20253.04003.19003.04003.10003.1000174,060,138
Feb 14, 20253.04003.06002.98003.00003.000090,702,125
Feb 13, 20253.07003.11003.05003.06003.060096,013,926
Feb 12, 20253.03003.08003.01003.08003.080088,834,800
Feb 11, 20253.10003.10003.00003.03003.030083,155,307
Feb 10, 20253.08003.13003.06003.09003.090095,320,699
Feb 7, 20253.04003.14003.01003.08003.0800129,984,575
Feb 6, 20252.97003.08002.94003.04003.0400116,964,034
Feb 5, 20252.90003.01002.87002.95002.9500119,454,451
Jan 27, 20252.91002.93002.88002.88002.880056,250,256
Jan 24, 20252.87002.91002.85002.89002.890056,081,677
Jan 23, 20252.87002.93002.87002.87002.870075,481,663
Jan 22, 20252.89002.89002.82002.85002.850075,869,799
Jan 21, 20252.94002.98002.90002.91002.910092,972,480
Jan 20, 20252.93002.96002.87002.92002.920073,598,920
Jan 17, 20252.88002.93002.86002.90002.900065,382,300
Jan 16, 20252.91002.98002.88002.89002.890078,364,317
Jan 15, 20252.93002.94002.87002.89002.890063,029,766
Jan 14, 20252.82002.92002.81002.92002.920080,595,582
Jan 13, 20252.78002.81002.75002.80002.800052,981,740
Jan 10, 20252.90002.91002.81002.81002.810065,791,900
Jan 9, 20252.85002.93002.84002.90002.900081,649,501
Jan 8, 20252.87002.89002.79002.87002.870087,060,266
Jan 7, 20252.85002.88002.82002.88002.880059,272,350
Jan 6, 20252.80002.87002.77002.85002.850089,835,981
Jan 3, 20252.93002.94002.79002.81002.8100125,678,760
Jan 2, 20252.96003.04002.89002.93002.9300114,821,950
Dec 31, 20243.04003.07002.96002.96002.960072,526,400
Dec 30, 20243.05003.07003.00003.05003.050075,715,363
Dec 27, 20243.03003.10003.03003.06003.060094,427,100
Dec 26, 20242.98003.06002.97003.04003.040076,005,217
Dec 25, 20243.02003.03002.95002.99002.990064,340,300
Dec 24, 20242.97003.07002.96003.02003.0200110,576,694
Dec 23, 20243.05003.06002.95002.95002.9500117,757,929
Dec 20, 20243.05003.07003.02003.05003.050082,518,852
Dec 19, 20243.05003.08003.00003.06003.0600101,265,642
Dec 18, 20243.09003.11003.06003.08003.080078,969,735
Dec 17, 20243.14003.15003.05003.07003.0700116,571,434
Dec 16, 20243.19003.20003.13003.15003.150097,018,192
Dec 13, 20243.32003.32003.17003.18003.1800178,424,189
Dec 12, 20243.25003.36003.19003.32003.3200168,806,851
Dec 11, 20243.18003.28003.15003.24003.2400156,304,681
Dec 10, 20243.37003.39003.17003.19003.1900242,963,436
Dec 9, 20243.42003.43003.17003.20003.2000309,338,678
Dec 6, 20243.40003.53003.37003.44003.4400246,218,670
Dec 5, 20243.38003.46003.32003.41003.4100254,692,773
Dec 4, 20243.60003.66003.38003.41003.4100532,864,198
Dec 3, 20243.15003.48003.15003.48003.4800344,232,316
Dec 2, 20242.98003.26002.97003.16003.1600245,030,184
Nov 29, 20242.94003.01002.92002.97002.970087,109,062
Nov 28, 20242.93002.99002.91002.94002.940082,252,852
Nov 27, 20242.86002.93002.81002.93002.930088,562,237
Nov 26, 20242.89002.92002.87002.88002.880068,970,523
Nov 25, 20242.90002.94002.83002.91002.9100104,817,918
Nov 22, 20243.02003.04002.89002.90002.9000118,000,700
Nov 21, 20243.02003.04002.98003.04003.0400100,709,200
Nov 20, 20242.99003.04002.96003.03003.030098,236,580
Nov 19, 20242.96003.01002.91003.01003.0100154,895,928
Nov 18, 20242.99003.13002.96002.98002.9800238,076,227
Nov 15, 20243.00003.04002.90002.91002.9100151,857,273
Nov 14, 20243.18003.20003.02003.02003.0200169,805,014
Nov 13, 20243.10003.16003.07003.11003.1100133,491,634
Nov 12, 20243.23003.25003.10003.13003.1300199,151,010
Nov 11, 20243.19003.26003.14003.21003.2100223,119,565
Nov 8, 20243.38003.38003.18003.23003.2300321,278,710
Nov 7, 20243.10003.43003.07003.29003.2900403,013,033
Nov 6, 20243.18003.29003.04003.16003.1600523,839,261
Nov 5, 20242.83003.12002.82003.12003.1200330,711,057
Nov 4, 20242.87002.89002.77002.84002.8400164,829,384
Nov 1, 20242.96003.02002.81002.88002.8800371,442,781
Oct 31, 20242.68002.94002.65002.94002.9400293,311,644
Oct 30, 20242.62002.71002.61002.67002.6700131,053,095
Oct 29, 20242.72002.74002.61002.62002.6200128,439,318
Oct 28, 20242.60002.70002.59002.69002.6900152,581,517
Oct 25, 20242.59002.65002.59002.61002.6100122,329,096
Oct 24, 20242.57002.60002.56002.57002.570087,207,119
Oct 23, 20242.58002.63002.56002.58002.5800128,778,533
Oct 22, 20242.57002.61002.54002.57002.5700123,579,493
Oct 21, 20242.64002.67002.57002.59002.5900146,646,064
Oct 18, 20242.58002.66002.49002.60002.6000202,261,448
Oct 17, 20242.73002.74002.58002.59002.5900188,306,928
Oct 16, 20242.65002.75002.64002.73002.7300185,536,800
Oct 15, 20242.69002.82002.62002.64002.6400248,867,140
Oct 14, 20242.71002.75002.58002.72002.7200237,873,551
Oct 11, 20242.65002.69002.57002.60002.6000191,395,716
Oct 10, 20242.94002.98002.66002.69002.6900315,674,989
Oct 9, 20242.85003.06002.70002.83002.8300519,263,174
Oct 8, 20242.92002.92002.73002.92002.9200575,912,381
Sep 30, 20242.65002.65002.56002.65002.6500211,344,091
Sep 27, 20242.39002.41002.29002.41002.4100302,820,937
Sep 26, 20241.97002.19001.97002.19002.1900244,607,221
Sep 25, 20241.92002.08001.91001.99001.9900180,939,472
Sep 24, 20241.84001.90001.83001.90001.9000103,765,510
Sep 23, 20241.82001.84001.80001.83001.830053,752,410
Sep 20, 20241.81001.84001.79001.82001.820064,600,108
Sep 19, 20241.80001.85001.78001.83001.830077,051,080
Sep 18, 20241.78001.81001.74001.79001.790063,685,391
Sep 13, 20241.78001.80001.77001.78001.780045,382,410
Sep 12, 20241.79001.80001.76001.77001.770046,397,586
Sep 11, 20241.80001.80001.77001.79001.790036,329,600
Sep 10, 20241.79001.80001.76001.79001.790055,863,060
Sep 9, 20241.78001.82001.76001.80001.800066,391,782
Sep 6, 20241.86001.87001.78001.79001.7900106,850,900
Sep 5, 20241.88001.89001.83001.88001.8800109,857,580
Sep 4, 20241.77001.92001.77001.87001.8700183,704,906
Sep 3, 20241.78001.83001.76001.79001.7900152,916,781
Sep 2, 20241.78001.85001.77001.78001.7800261,248,319
Aug 30, 20241.63001.72001.62001.68001.680093,350,785
Aug 29, 20241.62001.64001.61001.63001.630024,049,300
Aug 28, 20241.62001.64001.60001.62001.620024,158,762
Aug 27, 20241.66001.66001.62001.62001.620035,587,860
Aug 26, 20241.63001.66001.62001.65001.650029,873,439
Aug 23, 20241.63001.65001.62001.64001.640025,782,111
Aug 22, 20241.65001.68001.63001.63001.630036,118,400
Aug 21, 20241.65001.67001.64001.65001.650025,539,401
Aug 20, 20241.69001.69001.64001.65001.650047,240,948
Aug 19, 20241.68001.71001.66001.69001.690043,735,201
Aug 16, 20241.69001.71001.68001.68001.680035,112,900
Aug 15, 20241.67001.71001.65001.71001.710044,974,800
Aug 14, 20241.68001.69001.67001.67001.670027,120,900
Aug 13, 20241.68001.69001.66001.68001.680028,913,000
Aug 12, 20241.71001.72001.67001.68001.680053,415,700
Aug 9, 20241.71001.76001.70001.72001.720073,927,323
Aug 8, 20241.69001.73001.68001.71001.710066,356,850
Aug 7, 20241.71001.71001.68001.68001.680048,554,800
Aug 6, 20241.72001.73001.69001.71001.710065,023,210
Aug 5, 20241.72001.77001.70001.71001.710095,782,659
Aug 2, 20241.71001.82001.70001.74001.7400161,000,275
Aug 1, 20241.68001.70001.66001.68001.680055,926,736
Jul 31, 20241.64001.70001.63001.68001.680085,342,708
Jul 30, 20241.61001.65001.61001.64001.640052,006,101
Jul 29, 20241.62001.63001.59001.62001.620041,407,827
Jul 26, 20241.60001.64001.60001.62001.620046,391,400
Jul 25, 20241.58001.62001.58001.60001.600051,020,488
Jul 24, 20241.62001.63001.58001.59001.590056,921,000
Jul 23, 20241.64001.67001.62001.62001.620053,866,574
Jul 22, 20241.65001.66001.63001.64001.640056,127,300
Jul 19, 20241.64001.67001.61001.67001.670065,067,363
Jul 18, 20241.64001.65001.62001.65001.650045,532,280
Jul 17, 20241.64001.66001.63001.65001.650059,704,959
Jul 16, 20241.66001.67001.63001.64001.640048,796,700
Jul 15, 20241.67001.67001.62001.63001.630062,768,302
Jul 12, 20241.66001.69001.65001.67001.670093,000,002
Jul 11, 20241.61001.64001.60001.64001.640066,937,790
Jul 10, 20241.60001.62001.57001.60001.600065,795,684
Jul 9, 20241.63001.66001.57001.61001.610097,058,381
Jul 8, 20241.60001.61001.55001.57001.570072,715,200
Jul 5, 20241.63001.63001.63001.63001.6300-
Jul 4, 20241.67001.68001.61001.63001.630084,555,906
Jul 3, 20241.65001.72001.64001.69001.6900105,014,843
Jul 2, 20241.64001.76001.64001.67001.6700172,823,644
Jul 1, 20241.55001.62001.55001.61001.6100172,693,527
Jun 28, 20241.76001.76001.58001.58001.5800285,297,078
Jun 27, 20241.83001.85001.75001.76001.760074,674,884
Jun 26, 20241.82001.85001.79001.83001.830046,621,898
Jun 25, 20241.81001.85001.80001.82001.820058,073,718
Jun 24, 20241.91001.92001.80001.81001.810095,082,312
Jun 21, 20241.94001.97001.92001.93001.930054,161,823
Jun 20, 20242.00002.01001.94001.94001.940062,781,154
Jun 19, 20242.01002.02001.99002.00002.000044,128,307
Jun 18, 20242.01002.02002.00002.01002.010030,713,703
Jun 17, 20242.02002.03002.00002.01002.010047,929,232
Jun 14, 20242.00002.05001.99002.03002.030065,114,517
Jun 13, 20242.04002.05002.00002.01002.010045,608,047
Jun 12, 20242.03002.04002.01002.03002.030035,962,301
Jun 11, 20242.04002.07002.01002.03002.030050,990,120
Jun 7, 20242.02002.05002.01002.04002.040054,100,400
Jun 6, 20242.04002.06001.99002.01002.010061,202,900
Jun 5, 20242.08002.09002.03002.04002.040053,147,000
Jun 4, 20242.07002.11002.05002.09002.090061,981,183
Jun 3, 20242.12002.13002.06002.08002.080062,708,329
May 31, 20242.11002.13002.10002.12002.120051,556,140
May 30, 20242.12002.14002.10002.10002.100048,198,402
May 29, 20242.12002.16002.11002.13002.130048,218,822
May 28, 20242.19002.21002.12002.12002.120069,084,230
May 27, 20242.19002.20002.13002.17002.170062,698,281
May 24, 20242.22002.23002.17002.18002.180061,210,002
May 23, 20242.27002.28002.22002.23002.2300101,313,592
May 22, 20242.27002.34002.27002.29002.2900135,794,869
May 21, 20242.29002.32002.26002.28002.280087,823,820
May 20, 20242.32002.33002.27002.29002.2900148,132,534
May 17, 20242.23002.33002.20002.32002.3200196,818,809
May 16, 20242.16002.24002.15002.20002.2000118,681,393
May 15, 20242.14002.19002.13002.15002.150072,283,846
May 14, 20242.16002.18002.14002.14002.140045,182,500
May 13, 20242.17002.18002.15002.16002.160053,131,955
May 10, 20242.15002.19002.12002.19002.190098,094,573
May 9, 20242.12002.18002.12002.15002.150061,558,764
May 8, 20242.15002.16002.11002.12002.120045,877,100
May 7, 20242.15002.17002.13002.16002.160054,785,902
May 6, 20242.18002.21002.14002.15002.150079,747,552
Apr 30, 20242.18002.18002.12002.14002.140072,198,495
Apr 29, 20242.06002.19002.06002.18002.1800103,588,387
Apr 26, 20241.99002.08001.99002.07002.070070,828,976
Apr 25, 20242.01002.02001.99001.99001.990030,358,907
Apr 24, 20242.02002.03002.00002.01002.010032,772,616
Apr 23, 20242.04002.04002.01002.02002.020035,051,080
Apr 22, 20242.04002.06002.03002.03002.030034,962,083
Apr 19, 20242.05002.07002.03002.04002.040035,721,669
Apr 18, 20242.05002.08002.03002.06002.060048,091,882
Apr 17, 20242.01002.06002.01002.06002.060042,542,247
Apr 16, 20242.05002.06002.01002.01002.010046,612,683
Apr 15, 20242.03002.06001.98002.06002.060058,554,890
Apr 12, 20242.08002.08002.03002.03002.030045,604,742
Apr 11, 20242.05002.10002.04002.07002.070039,730,700
Apr 10, 20242.09002.09002.04002.06002.060042,456,003
Apr 9, 20242.07002.10002.06002.09002.090042,094,235
Apr 8, 20242.08002.10002.06002.07002.070045,215,016