Shimao Group Holdings Limited (QHI)
TG
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0.0925 | 172.897196262 | 0.0535 | 0.326 | 0.0535 | 7724 | 0.20113581 | DE |
| 26 | 0.038 | 35.1851851852 | 0.108 | 0.326 | 0.0535 | 7339 | 0.16376718 | DE |
| 52 | 0.0835 | 133.6 | 0.0625 | 0.326 | 0.03 | 6377 | 0.1308008 | DE |
| 156 | 0.0785 | 116.296296296 | 0.0675 | 0.326 | 0.03 | 5305 | 0.12596501 | DE |
| 260 | 0.0785 | 116.296296296 | 0.0675 | 0.326 | 0.03 | 5305 | 0.12596501 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733257620 | 0.1439998 | 0 | 0.00 | 0.1439998 | 0.1439998 | 0.1439998 | 0 |
| 1733171220 | 0.1439998 | 0 | 0.00 | 0.1439998 | 0.1439998 | 0.1439998 | 0 |
| 1732912020 | 0.1439998 | 0 | 0.00 | 0.1439998 | 0.1439998 | 0.1439998 | 0 |
| 1732825620 | 0.1439998 | 0 | 0.00 | 0.1439998 | 0.1439998 | 0.1439998 | 0 |
| 1732739220 | 0.1439998 | 0 | 0.00 | 0.1439998 | 0.1439998 | 0.1439998 | 0 |
| 1732652820 | 0.1439998 | 0 | 0.00 | 0.1439998 | 0.1439998 | 0.1439998 | 0 |
| 1732566420 | 0.1439998 | 0 | 0.00 | 0.1439998 | 0.1439998 | 0.1439998 | 0 |
| 1732307220 | 0.1439998 | 0 | 0.00 | 0.1439998 | 0.1439998 | 0.1439998 | 0 |
| 1732220820 | 0.1439998 | 0 | 0.00 | 0.1439998 | 0.1439998 | 0.1439998 | 0 |
| 1732134420 | 0.1439998 | 0 | 0.00 | 0.1439998 | 0.1439998 | 0.1439998 | 0 |
| 1732048020 | 0.1439998 | 0 | 0.00 | 0.1439998 | 0.1439998 | 0.1439998 | 0 |
| 1731961620 | 0.1439998 | 0 | 0.00 | 0.1439998 | 0.1439998 | 0.1439998 | 0 |
| 1731702420 | 0.1439998 | 0 | 0.00 | 0.1439998 | 0.1439998 | 0.1439998 | 0 |
| 1731616020 | 0.1439998 | 0 | 0.00 | 0.1439998 | 0.1439998 | 0.1439998 | 0 |
| 1731529620 | 0.1439998 | 0 | 0.00 | 0.1439998 | 0.1439998 | 0.1439998 | 0 |
| 1731443220 | 0.1439998 | 0 | 0.00 | 0.1439998 | 0.1439998 | 0.1439998 | 0 |
| 1731356820 | 0.1439998 | 0 | 0.00 | 0.1439998 | 0.1439998 | 0.1439998 | 0 |
| 1731097620 | 0.1439998 | 0 | 0.00 | 0.1439998 | 0.1439998 | 0.1439998 | 0 |
| 1731011220 | 0.1439998 | 0 | 0.00 | 0.1439998 | 0.1439998 | 0.1439998 | 0 |
| 1730924820 | 0.1439998 | 0 | 0.00 | 0.1439998 | 0.1439998 | 0.1439998 | 0 |
| 1730838420 | 0.1439998 | 0 | 0.00 | 0.1439998 | 0.1439998 | 0.1439998 | 0 |
| 1730752020 | 0.1439998 | 0 | 0.00 | 0.1439998 | 0.1439998 | 0.1439998 | 0 |
| 1730492820 | 0.1439998 | 0 | 0.00 | 0.1439998 | 0.1439998 | 0.1439998 | 0 |
| 1730406420 | 0.1439998 | 0 | 0.00 | 0.1439998 | 0.1439998 | 0.1439998 | 0 |
| 1730320020 | 0.1439998 | 0 | 0.00 | 0.1439998 | 0.1439998 | 0.1439998 | 0 |
| 1730233620 | 0.1439998 | 0 | 0.00 | 0.1439998 | 0.1439998 | 0.1439998 | 0 |
| 1730147220 | 0.1439998 | 0 | 0.00 | 0.1439998 | 0.1439998 | 0.1439998 | 0 |
| 1729888020 | 0.1439998 | -0.016 | -10.00 | 0.1439998 | 0.1439998 | 0.1439998 | 2000 |
| 1729801560 | 0.16 | 0 | 0.00 | 0.16 | 0.16 | 0.16 | 0 |
| 1729715160 | 0.16 | 0 | 0.00 | 0.16 | 0.16 | 0.16 | 0 |
| 1729628760 | 0.16 | 0 | 0.00 | 0.16 | 0.16 | 0.16 | 0 |
| 1729542360 | 0.16 | 0 | 0.00 | 0.16 | 0.16 | 0.16 | 0 |
| 1729283160 | 0.16 | 0 | 0.00 | 0.16 | 0.16 | 0.16 | 0 |
| 1729196760 | 0.16 | -0.04 | -20.00 | 0.171 | 0.171 | 0.16 | 3580 |
| 1729110360 | 0.2 | 0 | 0.00 | 0.2 | 0.2 | 0.2 | 0 |
| 1729023960 | 0.2 | 0 | 0.00 | 0.2 | 0.2 | 0.2 | 0 |
| 1728937560 | 0.2 | 0 | 0.00 | 0.2 | 0.2 | 0.2 | 0 |
| 1728678360 | 0.2 | 0.016 | 8.70 | 0.2 | 0.2 | 0.2 | 14182 |
| 1728591960 | 0.184 | 0 | 0.00 | 0.184 | 0.184 | 0.184 | 0 |
| 1728505560 | 0.184 | 0 | 0.00 | 0.184 | 0.184 | 0.184 | 0 |
| 1728419160 | 0.184 | -0.096 | -34.29 | 0.212 | 0.212 | 0.184 | 20500 |
| 1728332760 | 0.28 | 0.02 | 7.69 | 0.28 | 0.28 | 0.28 | 730 |
| 1728073560 | 0.26 | 0.002 | 0.78 | 0.244 | 0.26 | 0.244 | 1700 |
| 1727987220 | 0.258 | -0.068 | -20.86 | 0.258 | 0.258 | 0.258 | 5000 |
| 1727900820 | 0.326 | 0.228 | 232.65 | 0.242 | 0.326 | 0.242 | 17748 |
| 1727814360 | 0.098 | 0 | 0.00 | 0.098 | 0.098 | 0.098 | 0 |
| 1727727960 | 0.098 | 0 | 0.00 | 0.098 | 0.098 | 0.098 | 0 |
| 1727468760 | 0.098 | -0.005 | -4.85 | 0.098 | 0.098 | 0.098 | 17693 |
| 1727382360 | 0.103 | 0.0495 | 92.52 | 0.0845 | 0.103 | 0.0845 | 1330 |
| 1727295960 | 0.0535 | 0 | 0.00 | 0.0535 | 0.0535 | 0.0535 | 0 |
| 1727209560 | 0.0535 | 0 | 0.00 | 0.0535 | 0.0535 | 0.0535 | 0 |
| 1727123160 | 0.0535 | 0 | 0.00 | 0.0535 | 0.0535 | 0.0535 | 0 |
| 1726863960 | 0.0535 | 0 | 0.00 | 0.0535 | 0.0535 | 0.0535 | 0 |
| 1726777560 | 0.0535 | -0.027 | -33.54 | 0.0535 | 0.0535 | 0.0535 | 500 |
| 1726642800 | 0.0805 | 0 | 0.00 | 0.0805 | 0.0805 | 0.0805 | 0 |
| 1726556400 | 0.0805 | 0 | 0.00 | 0.0805 | 0.0805 | 0.0805 | 0 |
| 1726470000 | 0.0805 | 0 | 0.00 | 0.0805 | 0.0805 | 0.0805 | 0 |
| 1726210800 | 0.0805 | 0 | 0.00 | 0.0805 | 0.0805 | 0.0805 | 0 |
| 1726124400 | 0.0805 | 0 | 0.00 | 0.0805 | 0.0805 | 0.0805 | 0 |
| 1726038000 | 0.0805 | 0 | 0.00 | 0.0805 | 0.0805 | 0.0805 | 0 |
| 1725951600 | 0.0805 | 0 | 0.00 | 0.0805 | 0.0805 | 0.0805 | 0 |
| 1725865200 | 0.0805 | 0 | 0.00 | 0.0805 | 0.0805 | 0.0805 | 0 |
| 1725606000 | 0.0805 | 0 | 0.00 | 0.0805 | 0.0805 | 0.0805 | 0 |
| 1725519600 | 0.0805 | 0 | 0.00 | 0.0805 | 0.0805 | 0.0805 | 0 |
| 1725433200 | 0.0805 | 0 | 0.00 | 0.0805 | 0.0805 | 0.0805 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
