Shenzhen ZQgame Co., Ltd. Class A 300052
SZSE · China · Technology Services
CNY 10.14-0.08 (-0.78%)
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 10.14 | -0.78% | CNY 10.41 | CNY 10.65 | CNY 10.12 | 8.36M |
| 2026-09-29 | CNY 10.22 | +2.30% | CNY 9.96 | CNY 10.32 | CNY 9.90 | 7.30M |
| 2026-09-28 | CNY 9.99 | -1.38% | CNY 10.13 | CNY 10.19 | CNY 9.81 | 6.93M |
| 2026-09-24 | CNY 10.13 | -1.17% | CNY 10.26 | CNY 10.30 | CNY 10.10 | 5.63M |
| 2026-09-23 | CNY 10.25 | -3.30% | CNY 10.57 | CNY 10.59 | CNY 10.22 | 8.90M |
| 2026-09-22 | CNY 10.60 | +1.44% | CNY 10.50 | CNY 10.74 | CNY 10.45 | 11.29M |
| 2026-09-21 | CNY 10.45 | +1.85% | CNY 10.27 | CNY 10.53 | CNY 10.26 | 9.07M |
| 2026-09-18 | CNY 10.26 | +0.88% | CNY 10.23 | CNY 10.39 | CNY 10.22 | 7.64M |
| 2026-09-17 | CNY 10.17 | -0.97% | CNY 10.27 | CNY 10.32 | CNY 9.99 | 7.09M |
| 2026-09-16 | CNY 10.27 | +1.28% | CNY 10.13 | CNY 10.33 | CNY 9.95 | 7.64M |
| 2026-09-15 | CNY 10.14 | -3.24% | CNY 10.51 | CNY 10.62 | CNY 10.14 | 9.51M |
| 2026-09-14 | CNY 10.48 | -1.13% | CNY 10.83 | CNY 10.83 | CNY 10.44 | 9.22M |
| 2026-09-11 | CNY 10.60 | -2.93% | CNY 10.72 | CNY 10.82 | CNY 10.55 | 10.54M |
| 2026-09-10 | CNY 10.92 | -1.53% | CNY 11.02 | CNY 11.07 | CNY 10.84 | 9.18M |
| 2026-09-09 | CNY 11.09 | -4.23% | CNY 11.42 | CNY 11.50 | CNY 11.06 | 15.44M |
| 2026-09-08 | CNY 11.58 | +0.96% | CNY 11.47 | CNY 11.64 | CNY 11.24 | 16.27M |
| 2026-09-07 | CNY 11.47 | -1.55% | CNY 11.50 | CNY 11.89 | CNY 11.43 | 19.74M |
| 2026-09-04 | CNY 11.65 | +1.57% | CNY 11.29 | CNY 11.92 | CNY 11.15 | 25.58M |
| 2026-09-03 | CNY 11.47 | +2.50% | CNY 11.19 | CNY 11.75 | CNY 11.08 | 23.29M |
| 2026-09-02 | CNY 11.19 | +0.99% | CNY 10.90 | CNY 11.66 | CNY 10.90 | 20.44M |
| 2026-09-01 | CNY 11.08 | +2.40% | CNY 10.91 | CNY 11.37 | CNY 10.88 | 18.61M |
| 2026-08-31 | CNY 10.82 | +2.27% | CNY 10.29 | CNY 10.91 | CNY 10.21 | 12.43M |
| 2026-08-28 | CNY 10.58 | -1.67% | CNY 10.66 | CNY 10.79 | CNY 10.53 | 11.29M |
| 2026-08-27 | CNY 10.76 | +0.84% | CNY 10.60 | CNY 10.80 | CNY 10.56 | 8.86M |
| 2026-08-26 | CNY 10.67 | -0.09% | CNY 10.61 | CNY 10.75 | CNY 10.52 | 7.19M |
| 2026-08-25 | CNY 10.68 | +2.50% | CNY 10.37 | CNY 10.77 | CNY 10.28 | 10.00M |
| 2026-08-24 | CNY 10.42 | -1.33% | CNY 10.65 | CNY 10.67 | CNY 10.28 | 6.86M |
| 2026-08-21 | CNY 10.56 | -1.49% | CNY 10.58 | CNY 10.70 | CNY 10.30 | 9.52M |
| 2026-08-20 | CNY 10.72 | 0.00% | CNY 10.79 | CNY 10.90 | CNY 10.68 | 9.33M |
| 2026-08-19 | CNY 10.72 | -4.63% | CNY 10.96 | CNY 11.11 | CNY 10.64 | 12.81M |
| 2026-08-18 | CNY 11.24 | -2.43% | CNY 11.56 | CNY 11.56 | CNY 11.12 | 13.86M |
| 2026-08-17 | CNY 11.52 | -2.70% | CNY 11.54 | CNY 11.70 | CNY 11.38 | 25.77M |
| 2026-08-14 | CNY 11.84 | +7.15% | CNY 11.01 | CNY 12.07 | CNY 10.69 | 39.75M |
| 2026-08-13 | CNY 11.05 | -1.87% | CNY 11.31 | CNY 11.68 | CNY 11.05 | 24.21M |
| 2026-08-12 | CNY 11.26 | +0.90% | CNY 11.32 | CNY 11.45 | CNY 11.19 | 17.45M |
| 2026-08-11 | CNY 11.16 | -1.06% | CNY 11.29 | CNY 11.43 | CNY 11.02 | 18.16M |
| 2026-08-10 | CNY 11.28 | +1.35% | CNY 11.10 | CNY 11.28 | CNY 10.98 | 17.75M |
| 2026-08-07 | CNY 11.13 | -2.37% | CNY 11.45 | CNY 11.50 | CNY 10.88 | 23.74M |
| 2026-08-06 | CNY 11.40 | -3.55% | CNY 11.65 | CNY 11.76 | CNY 11.18 | 32.44M |
| 2026-08-05 | CNY 11.82 | -1.91% | CNY 11.74 | CNY 12.18 | CNY 11.62 | 50.12M |
| 2026-08-04 | CNY 12.05 | +20.02% | CNY 10.27 | CNY 12.05 | CNY 10.07 | 50.38M |
| 2026-08-03 | CNY 10.04 | +1.62% | CNY 9.95 | CNY 10.05 | CNY 9.71 | 12.43M |
| 2026-07-31 | CNY 9.88 | +3.67% | CNY 9.43 | CNY 10.13 | CNY 9.43 | 18.75M |
| 2026-07-30 | CNY 9.53 | +0.32% | CNY 9.36 | CNY 10.18 | CNY 9.36 | 20.04M |
| 2026-07-29 | CNY 9.50 | +1.39% | CNY 9.32 | CNY 9.51 | CNY 9.12 | 11.84M |
| 2026-07-28 | CNY 9.37 | +0.54% | CNY 9.32 | CNY 9.57 | CNY 9.21 | 10.74M |
| 2026-07-27 | CNY 9.32 | +3.90% | CNY 8.94 | CNY 9.34 | CNY 8.87 | 9.04M |
| 2026-07-24 | CNY 8.97 | -4.57% | CNY 9.26 | CNY 9.32 | CNY 8.97 | 8.59M |
| 2026-07-23 | CNY 9.40 | +2.51% | CNY 9.13 | CNY 9.45 | CNY 9.09 | 9.33M |
| 2026-07-22 | CNY 9.17 | -2.96% | CNY 9.30 | CNY 9.51 | CNY 9.07 | 10.54M |
| 2026-07-21 | CNY 9.45 | -0.32% | CNY 9.50 | CNY 9.51 | CNY 8.60 | 14.82M |
| 2026-07-20 | CNY 9.48 | -3.46% | CNY 10.00 | CNY 10.08 | CNY 9.36 | 12.04M |
| 2026-07-17 | CNY 9.82 | -7.10% | CNY 10.43 | CNY 10.63 | CNY 9.80 | 11.18M |
| 2026-07-16 | CNY 10.57 | -1.77% | CNY 10.60 | CNY 10.85 | CNY 10.35 | 10.43M |
| 2026-07-15 | CNY 10.76 | +2.57% | CNY 10.58 | CNY 10.90 | CNY 10.20 | 12.58M |
| 2026-07-14 | CNY 10.49 | -0.19% | CNY 10.46 | CNY 10.55 | CNY 10.02 | 11.58M |
| 2026-07-13 | CNY 10.51 | -6.99% | CNY 11.20 | CNY 11.20 | CNY 10.49 | 13.81M |
| 2026-07-10 | CNY 11.30 | +0.09% | CNY 11.21 | CNY 11.65 | CNY 11.11 | 15.06M |
| 2026-07-09 | CNY 11.29 | +1.80% | CNY 11.28 | CNY 11.32 | CNY 10.78 | 15.66M |
| 2026-07-08 | CNY 11.09 | -5.54% | CNY 11.50 | CNY 11.65 | CNY 11.04 | 16.45M |
| 2026-07-07 | CNY 11.74 | -1.43% | CNY 11.80 | CNY 12.32 | CNY 11.55 | 17.46M |
| 2026-07-06 | CNY 11.91 | -2.22% | CNY 12.19 | CNY 12.48 | CNY 11.80 | 15.58M |
| 2026-07-03 | CNY 12.18 | -6.45% | CNY 12.89 | CNY 12.91 | CNY 12.05 | 24.68M |
| 2026-07-02 | CNY 13.02 | -5.72% | CNY 13.54 | CNY 13.85 | CNY 13.02 | 26.47M |
| 2026-07-01 | CNY 13.81 | +1.99% | CNY 13.50 | CNY 14.10 | CNY 13.00 | 34.83M |
| 2026-06-30 | CNY 13.54 | +1.96% | CNY 13.15 | CNY 13.73 | CNY 12.80 | 26.34M |
| 2026-06-29 | CNY 13.28 | -5.82% | CNY 13.96 | CNY 14.38 | CNY 12.97 | 32.41M |
| 2026-06-26 | CNY 14.10 | +2.17% | CNY 13.76 | CNY 14.39 | CNY 13.26 | 46.75M |
| 2026-06-25 | CNY 13.80 | +8.49% | CNY 12.90 | CNY 14.25 | CNY 12.85 | 46.43M |
| 2026-06-24 | CNY 12.72 | -2.97% | CNY 13.01 | CNY 13.31 | CNY 12.63 | 26.04M |
| 2026-06-23 | CNY 13.11 | -2.82% | CNY 13.39 | CNY 13.96 | CNY 13.00 | 47.70M |
| 2026-06-22 | CNY 13.49 | +13.55% | CNY 12.19 | CNY 14.26 | CNY 12.18 | 64.21M |
| 2026-06-18 | CNY 11.88 | -3.96% | CNY 12.28 | CNY 12.52 | CNY 11.88 | 19.28M |
| 2026-06-17 | CNY 12.37 | +0.73% | CNY 12.12 | CNY 12.45 | CNY 11.90 | 18.34M |
| 2026-06-16 | CNY 12.28 | +1.66% | CNY 11.99 | CNY 12.36 | CNY 11.65 | 21.13M |
| 2026-06-15 | CNY 12.08 | +1.94% | CNY 11.86 | CNY 12.27 | CNY 11.77 | 20.86M |
| 2026-06-12 | CNY 11.85 | +1.02% | CNY 12.25 | CNY 12.50 | CNY 11.42 | 22.73M |
| 2026-06-11 | CNY 11.73 | -4.32% | CNY 11.94 | CNY 12.24 | CNY 11.50 | 23.67M |
| 2026-06-10 | CNY 12.26 | +2.34% | CNY 11.90 | CNY 12.49 | CNY 11.38 | 29.25M |
| 2026-06-09 | CNY 11.98 | -2.60% | CNY 12.56 | CNY 12.76 | CNY 11.55 | 31.83M |
| 2026-06-08 | CNY 12.30 | -5.60% | CNY 12.96 | CNY 13.27 | CNY 12.11 | 42.62M |
| 2026-06-05 | CNY 13.03 | +19.98% | CNY 12.11 | CNY 13.03 | CNY 12.11 | 21.16M |
| 2026-06-04 | CNY 10.86 | -2.43% | CNY 10.93 | CNY 11.14 | CNY 10.61 | 17.86M |
| 2026-06-03 | CNY 11.13 | -3.80% | CNY 11.42 | CNY 11.49 | CNY 11.01 | 17.89M |
| 2026-06-02 | CNY 11.57 | -4.38% | CNY 12.08 | CNY 12.13 | CNY 11.20 | 20.29M |
| 2026-06-01 | CNY 12.10 | +1.42% | CNY 11.85 | CNY 12.38 | CNY 11.82 | 17.36M |
| 2026-05-29 | CNY 11.93 | -3.79% | CNY 12.45 | CNY 12.65 | CNY 11.80 | 20.12M |
| 2026-05-28 | CNY 12.40 | -1.12% | CNY 12.42 | CNY 12.75 | CNY 12.12 | 20.26M |
| 2026-05-27 | CNY 12.54 | -6.56% | CNY 13.50 | CNY 13.70 | CNY 12.46 | 31.20M |
| 2026-05-26 | CNY 13.42 | -9.93% | CNY 14.66 | CNY 14.88 | CNY 13.21 | 39.92M |