Ningbo GQY Video & Telecom Joint-Stock Co., Ltd. Class A 300076

SZSE · China · Producer Manufacturing

CNY 4.05-0.05 (-1.22%)

Market closed· Sep 30, 2026, 7:04 AM UTC· CNY · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-09-30	CNY 4.05	-1.22%	CNY 4.10	CNY 4.13	CNY 4.05	1.82M
2026-09-29	CNY 4.10	+0.49%	CNY 4.09	CNY 4.17	CNY 4.06	3.08M
2026-09-28	CNY 4.08	-3.32%	CNY 4.21	CNY 4.30	CNY 4.06	4.63M
2026-09-24	CNY 4.22	-1.17%	CNY 4.27	CNY 4.27	CNY 4.21	1.42M
2026-09-23	CNY 4.27	-1.39%	CNY 4.31	CNY 4.32	CNY 4.23	2.94M
2026-09-22	CNY 4.33	-0.46%	CNY 4.35	CNY 4.37	CNY 4.30	4.42M
2026-09-21	CNY 4.35	+2.84%	CNY 4.24	CNY 4.35	CNY 4.21	5.53M
2026-09-18	CNY 4.23	-0.47%	CNY 4.25	CNY 4.30	CNY 4.20	3.82M
2026-09-17	CNY 4.25	-0.23%	CNY 4.25	CNY 4.26	CNY 4.17	2.97M
2026-09-16	CNY 4.26	-0.70%	CNY 4.28	CNY 4.31	CNY 4.18	2.07M
2026-09-15	CNY 4.29	-2.50%	CNY 4.30	CNY 4.37	CNY 4.27	2.40M
2026-09-14	CNY 4.40	+0.46%	CNY 4.34	CNY 4.43	CNY 4.34	4.00M
2026-09-11	CNY 4.38	-2.45%	CNY 4.46	CNY 4.48	CNY 4.32	2.86M
2026-09-10	CNY 4.49	-0.22%	CNY 4.46	CNY 4.51	CNY 4.45	3.46M
2026-09-09	CNY 4.50	-0.22%	CNY 4.51	CNY 4.51	CNY 4.45	4.22M
2026-09-08	CNY 4.51	-0.22%	CNY 4.54	CNY 4.56	CNY 4.49	4.93M
2026-09-07	CNY 4.52	-0.44%	CNY 4.52	CNY 4.58	CNY 4.47	6.99M
2026-09-04	CNY 4.54	+1.34%	CNY 4.46	CNY 4.60	CNY 4.46	5.99M
2026-09-03	CNY 4.48	-2.18%	CNY 4.59	CNY 4.59	CNY 4.47	5.53M
2026-09-02	CNY 4.58	+0.66%	CNY 4.53	CNY 4.62	CNY 4.49	5.43M
2026-09-01	CNY 4.55	+0.44%	CNY 4.52	CNY 4.59	CNY 4.52	5.78M
2026-08-31	CNY 4.53	-0.22%	CNY 4.50	CNY 4.58	CNY 4.47	5.86M
2026-08-28	CNY 4.54	-0.22%	CNY 4.55	CNY 4.59	CNY 4.48	4.25M
2026-08-27	CNY 4.55	-2.57%	CNY 4.67	CNY 4.69	CNY 4.53	6.92M
2026-08-26	CNY 4.67	+4.01%	CNY 4.46	CNY 4.69	CNY 4.44	6.41M
2026-08-25	CNY 4.49	+1.35%	CNY 4.40	CNY 4.50	CNY 4.33	4.70M
2026-08-24	CNY 4.43	-1.77%	CNY 4.58	CNY 4.58	CNY 4.41	3.67M
2026-08-21	CNY 4.51	+0.22%	CNY 4.49	CNY 4.55	CNY 4.43	3.38M
2026-08-20	CNY 4.50	+2.27%	CNY 4.39	CNY 4.55	CNY 4.38	3.57M
2026-08-19	CNY 4.40	-2.65%	CNY 4.52	CNY 4.53	CNY 4.38	4.21M
2026-08-18	CNY 4.52	-0.66%	CNY 4.55	CNY 4.61	CNY 4.50	3.80M
2026-08-17	CNY 4.55	-1.09%	CNY 4.64	CNY 4.64	CNY 4.50	4.29M
2026-08-14	CNY 4.60	-5.35%	CNY 4.82	CNY 4.89	CNY 4.57	9.94M
2026-08-13	CNY 4.86	+0.83%	CNY 4.81	CNY 5.00	CNY 4.79	9.58M
2026-08-12	CNY 4.82	0.00%	CNY 4.88	CNY 4.88	CNY 4.75	9.68M
2026-08-11	CNY 4.82	+2.55%	CNY 4.72	CNY 5.00	CNY 4.72	16.60M
2026-08-10	CNY 4.70	+10.33%	CNY 4.31	CNY 4.90	CNY 4.31	19.50M
2026-08-07	CNY 4.26	+0.47%	CNY 4.22	CNY 4.31	CNY 4.17	7.43M
2026-08-06	CNY 4.24	+0.47%	CNY 4.19	CNY 4.32	CNY 4.14	7.90M
2026-08-05	CNY 4.22	-1.63%	CNY 4.31	CNY 4.32	CNY 4.20	6.20M
2026-08-04	CNY 4.29	-1.83%	CNY 4.39	CNY 4.40	CNY 4.25	8.47M
2026-08-03	CNY 4.37	+1.63%	CNY 4.31	CNY 4.37	CNY 4.27	4.38M
2026-07-31	CNY 4.30	+3.12%	CNY 4.12	CNY 4.30	CNY 4.12	4.26M
2026-07-30	CNY 4.17	0.00%	CNY 4.15	CNY 4.30	CNY 4.06	3.86M
2026-07-29	CNY 4.17	+2.21%	CNY 4.12	CNY 4.18	CNY 4.06	3.17M
2026-07-28	CNY 4.08	+2.00%	CNY 4.01	CNY 4.21	CNY 3.97	2.95M
2026-07-27	CNY 4.00	+2.56%	CNY 3.89	CNY 4.01	CNY 3.85	2.72M
2026-07-24	CNY 3.90	-2.50%	CNY 3.96	CNY 4.04	CNY 3.85	2.83M
2026-07-23	CNY 4.00	+4.71%	CNY 3.82	CNY 4.00	CNY 3.77	3.72M
2026-07-22	CNY 3.82	-4.02%	CNY 3.96	CNY 4.03	CNY 3.78	3.62M
2026-07-21	CNY 3.98	-1.00%	CNY 4.02	CNY 4.05	CNY 3.83	4.10M
2026-07-20	CNY 4.02	-3.13%	CNY 4.16	CNY 4.19	CNY 3.92	4.41M
2026-07-17	CNY 4.15	-3.26%	CNY 4.28	CNY 4.34	CNY 4.05	4.21M
2026-07-16	CNY 4.29	-0.46%	CNY 4.26	CNY 4.34	CNY 4.22	3.20M
2026-07-15	CNY 4.31	+0.70%	CNY 4.29	CNY 4.36	CNY 4.25	2.94M
2026-07-14	CNY 4.28	-0.93%	CNY 4.30	CNY 4.32	CNY 4.20	3.22M
2026-07-13	CNY 4.32	-2.48%	CNY 4.39	CNY 4.45	CNY 4.27	2.70M
2026-07-10	CNY 4.43	+1.61%	CNY 4.33	CNY 4.43	CNY 4.26	3.09M
2026-07-09	CNY 4.36	+0.93%	CNY 4.32	CNY 4.44	CNY 4.27	2.68M
2026-07-08	CNY 4.32	+0.23%	CNY 4.26	CNY 4.36	CNY 4.17	3.17M
2026-07-07	CNY 4.31	-4.22%	CNY 4.45	CNY 4.49	CNY 4.18	4.71M
2026-07-06	CNY 4.50	-3.23%	CNY 4.60	CNY 4.65	CNY 4.46	4.57M
2026-07-03	CNY 4.65	+4.03%	CNY 4.44	CNY 4.67	CNY 4.41	4.85M
2026-07-02	CNY 4.47	-0.45%	CNY 4.50	CNY 4.72	CNY 4.42	6.20M
2026-07-01	CNY 4.49	+3.94%	CNY 4.33	CNY 4.54	CNY 4.25	6.28M
2026-06-30	CNY 4.32	+2.86%	CNY 4.20	CNY 4.42	CNY 4.20	5.01M
2026-06-29	CNY 4.20	+0.24%	CNY 4.10	CNY 4.26	CNY 4.07	4.88M
2026-06-26	CNY 4.19	-0.48%	CNY 4.19	CNY 4.30	CNY 4.18	3.62M
2026-06-25	CNY 4.21	-4.54%	CNY 4.35	CNY 4.46	CNY 4.19	5.46M
2026-06-24	CNY 4.41	-4.55%	CNY 4.59	CNY 4.59	CNY 4.33	8.05M
2026-06-23	CNY 4.62	+1.54%	CNY 4.55	CNY 4.69	CNY 4.48	5.21M
2026-06-22	CNY 4.55	-3.81%	CNY 4.71	CNY 4.73	CNY 4.40	11.07M
2026-06-18	CNY 4.73	-1.87%	CNY 4.83	CNY 4.96	CNY 4.59	12.24M
2026-06-17	CNY 4.82	+6.87%	CNY 4.53	CNY 5.07	CNY 4.50	15.55M
2026-06-16	CNY 4.51	+6.87%	CNY 4.23	CNY 4.58	CNY 4.17	10.79M
2026-06-15	CNY 4.22	+1.20%	CNY 4.28	CNY 4.56	CNY 4.19	11.89M
2026-06-12	CNY 4.17	+2.71%	CNY 4.03	CNY 4.27	CNY 4.01	8.51M
2026-06-11	CNY 4.06	-3.33%	CNY 4.19	CNY 4.23	CNY 3.99	8.02M
2026-06-10	CNY 4.20	-3.00%	CNY 4.33	CNY 4.35	CNY 4.15	7.92M
2026-06-09	CNY 4.33	-3.56%	CNY 4.50	CNY 4.55	CNY 4.27	8.53M
2026-06-08	CNY 4.49	-4.06%	CNY 4.55	CNY 4.67	CNY 4.42	8.69M
2026-06-05	CNY 4.68	+0.65%	CNY 4.58	CNY 4.73	CNY 4.46	10.51M
2026-06-04	CNY 4.65	-3.13%	CNY 4.71	CNY 4.81	CNY 4.57	7.98M
2026-06-03	CNY 4.80	-1.84%	CNY 4.85	CNY 5.04	CNY 4.77	10.12M
2026-06-02	CNY 4.89	+0.41%	CNY 4.88	CNY 4.91	CNY 4.78	5.61M
2026-06-01	CNY 4.87	+2.10%	CNY 4.72	CNY 4.88	CNY 4.65	7.12M
2026-05-29	CNY 4.77	-3.25%	CNY 4.93	CNY 4.95	CNY 4.67	10.37M
2026-05-28	CNY 4.93	+1.65%	CNY 4.82	CNY 4.93	CNY 4.80	5.60M
2026-05-27	CNY 4.85	+0.21%	CNY 4.87	CNY 4.94	CNY 4.78	8.02M
2026-05-26	CNY 4.84	-2.62%	CNY 4.94	CNY 5.05	CNY 4.77	10.48M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-09-30	CNY 4.05	-1.22%	CNY 4.10	CNY 4.13	CNY 4.05	1.82M
2026-09-29	CNY 4.10	+0.49%	CNY 4.09	CNY 4.17	CNY 4.06	3.08M
2026-09-28	CNY 4.08	-3.32%	CNY 4.21	CNY 4.30	CNY 4.06	4.63M
2026-09-24	CNY 4.22	-1.17%	CNY 4.27	CNY 4.27	CNY 4.21	1.42M
2026-09-23	CNY 4.27	-1.39%	CNY 4.31	CNY 4.32	CNY 4.23	2.94M
2026-09-22	CNY 4.33	-0.46%	CNY 4.35	CNY 4.37	CNY 4.30	4.42M
2026-09-21	CNY 4.35	+2.84%	CNY 4.24	CNY 4.35	CNY 4.21	5.53M
2026-09-18	CNY 4.23	-0.47%	CNY 4.25	CNY 4.30	CNY 4.20	3.82M
2026-09-17	CNY 4.25	-0.23%	CNY 4.25	CNY 4.26	CNY 4.17	2.97M
2026-09-16	CNY 4.26	-0.70%	CNY 4.28	CNY 4.31	CNY 4.18	2.07M
2026-09-15	CNY 4.29	-2.50%	CNY 4.30	CNY 4.37	CNY 4.27	2.40M
2026-09-14	CNY 4.40	+0.46%	CNY 4.34	CNY 4.43	CNY 4.34	4.00M
2026-09-11	CNY 4.38	-2.45%	CNY 4.46	CNY 4.48	CNY 4.32	2.86M
2026-09-10	CNY 4.49	-0.22%	CNY 4.46	CNY 4.51	CNY 4.45	3.46M
2026-09-09	CNY 4.50	-0.22%	CNY 4.51	CNY 4.51	CNY 4.45	4.22M
2026-09-08	CNY 4.51	-0.22%	CNY 4.54	CNY 4.56	CNY 4.49	4.93M
2026-09-07	CNY 4.52	-0.44%	CNY 4.52	CNY 4.58	CNY 4.47	6.99M
2026-09-04	CNY 4.54	+1.34%	CNY 4.46	CNY 4.60	CNY 4.46	5.99M
2026-09-03	CNY 4.48	-2.18%	CNY 4.59	CNY 4.59	CNY 4.47	5.53M
2026-09-02	CNY 4.58	+0.66%	CNY 4.53	CNY 4.62	CNY 4.49	5.43M
2026-09-01	CNY 4.55	+0.44%	CNY 4.52	CNY 4.59	CNY 4.52	5.78M
2026-08-31	CNY 4.53	-0.22%	CNY 4.50	CNY 4.58	CNY 4.47	5.86M
2026-08-28	CNY 4.54	-0.22%	CNY 4.55	CNY 4.59	CNY 4.48	4.25M
2026-08-27	CNY 4.55	-2.57%	CNY 4.67	CNY 4.69	CNY 4.53	6.92M
2026-08-26	CNY 4.67	+4.01%	CNY 4.46	CNY 4.69	CNY 4.44	6.41M
2026-08-25	CNY 4.49	+1.35%	CNY 4.40	CNY 4.50	CNY 4.33	4.70M
2026-08-24	CNY 4.43	-1.77%	CNY 4.58	CNY 4.58	CNY 4.41	3.67M
2026-08-21	CNY 4.51	+0.22%	CNY 4.49	CNY 4.55	CNY 4.43	3.38M
2026-08-20	CNY 4.50	+2.27%	CNY 4.39	CNY 4.55	CNY 4.38	3.57M
2026-08-19	CNY 4.40	-2.65%	CNY 4.52	CNY 4.53	CNY 4.38	4.21M
2026-08-18	CNY 4.52	-0.66%	CNY 4.55	CNY 4.61	CNY 4.50	3.80M
2026-08-17	CNY 4.55	-1.09%	CNY 4.64	CNY 4.64	CNY 4.50	4.29M
2026-08-14	CNY 4.60	-5.35%	CNY 4.82	CNY 4.89	CNY 4.57	9.94M
2026-08-13	CNY 4.86	+0.83%	CNY 4.81	CNY 5.00	CNY 4.79	9.58M
2026-08-12	CNY 4.82	0.00%	CNY 4.88	CNY 4.88	CNY 4.75	9.68M
2026-08-11	CNY 4.82	+2.55%	CNY 4.72	CNY 5.00	CNY 4.72	16.60M
2026-08-10	CNY 4.70	+10.33%	CNY 4.31	CNY 4.90	CNY 4.31	19.50M
2026-08-07	CNY 4.26	+0.47%	CNY 4.22	CNY 4.31	CNY 4.17	7.43M
2026-08-06	CNY 4.24	+0.47%	CNY 4.19	CNY 4.32	CNY 4.14	7.90M
2026-08-05	CNY 4.22	-1.63%	CNY 4.31	CNY 4.32	CNY 4.20	6.20M
2026-08-04	CNY 4.29	-1.83%	CNY 4.39	CNY 4.40	CNY 4.25	8.47M
2026-08-03	CNY 4.37	+1.63%	CNY 4.31	CNY 4.37	CNY 4.27	4.38M
2026-07-31	CNY 4.30	+3.12%	CNY 4.12	CNY 4.30	CNY 4.12	4.26M
2026-07-30	CNY 4.17	0.00%	CNY 4.15	CNY 4.30	CNY 4.06	3.86M
2026-07-29	CNY 4.17	+2.21%	CNY 4.12	CNY 4.18	CNY 4.06	3.17M
2026-07-28	CNY 4.08	+2.00%	CNY 4.01	CNY 4.21	CNY 3.97	2.95M
2026-07-27	CNY 4.00	+2.56%	CNY 3.89	CNY 4.01	CNY 3.85	2.72M
2026-07-24	CNY 3.90	-2.50%	CNY 3.96	CNY 4.04	CNY 3.85	2.83M
2026-07-23	CNY 4.00	+4.71%	CNY 3.82	CNY 4.00	CNY 3.77	3.72M
2026-07-22	CNY 3.82	-4.02%	CNY 3.96	CNY 4.03	CNY 3.78	3.62M
2026-07-21	CNY 3.98	-1.00%	CNY 4.02	CNY 4.05	CNY 3.83	4.10M
2026-07-20	CNY 4.02	-3.13%	CNY 4.16	CNY 4.19	CNY 3.92	4.41M
2026-07-17	CNY 4.15	-3.26%	CNY 4.28	CNY 4.34	CNY 4.05	4.21M
2026-07-16	CNY 4.29	-0.46%	CNY 4.26	CNY 4.34	CNY 4.22	3.20M
2026-07-15	CNY 4.31	+0.70%	CNY 4.29	CNY 4.36	CNY 4.25	2.94M
2026-07-14	CNY 4.28	-0.93%	CNY 4.30	CNY 4.32	CNY 4.20	3.22M
2026-07-13	CNY 4.32	-2.48%	CNY 4.39	CNY 4.45	CNY 4.27	2.70M
2026-07-10	CNY 4.43	+1.61%	CNY 4.33	CNY 4.43	CNY 4.26	3.09M
2026-07-09	CNY 4.36	+0.93%	CNY 4.32	CNY 4.44	CNY 4.27	2.68M
2026-07-08	CNY 4.32	+0.23%	CNY 4.26	CNY 4.36	CNY 4.17	3.17M
2026-07-07	CNY 4.31	-4.22%	CNY 4.45	CNY 4.49	CNY 4.18	4.71M
2026-07-06	CNY 4.50	-3.23%	CNY 4.60	CNY 4.65	CNY 4.46	4.57M
2026-07-03	CNY 4.65	+4.03%	CNY 4.44	CNY 4.67	CNY 4.41	4.85M
2026-07-02	CNY 4.47	-0.45%	CNY 4.50	CNY 4.72	CNY 4.42	6.20M
2026-07-01	CNY 4.49	+3.94%	CNY 4.33	CNY 4.54	CNY 4.25	6.28M
2026-06-30	CNY 4.32	+2.86%	CNY 4.20	CNY 4.42	CNY 4.20	5.01M
2026-06-29	CNY 4.20	+0.24%	CNY 4.10	CNY 4.26	CNY 4.07	4.88M
2026-06-26	CNY 4.19	-0.48%	CNY 4.19	CNY 4.30	CNY 4.18	3.62M
2026-06-25	CNY 4.21	-4.54%	CNY 4.35	CNY 4.46	CNY 4.19	5.46M
2026-06-24	CNY 4.41	-4.55%	CNY 4.59	CNY 4.59	CNY 4.33	8.05M
2026-06-23	CNY 4.62	+1.54%	CNY 4.55	CNY 4.69	CNY 4.48	5.21M
2026-06-22	CNY 4.55	-3.81%	CNY 4.71	CNY 4.73	CNY 4.40	11.07M
2026-06-18	CNY 4.73	-1.87%	CNY 4.83	CNY 4.96	CNY 4.59	12.24M
2026-06-17	CNY 4.82	+6.87%	CNY 4.53	CNY 5.07	CNY 4.50	15.55M
2026-06-16	CNY 4.51	+6.87%	CNY 4.23	CNY 4.58	CNY 4.17	10.79M
2026-06-15	CNY 4.22	+1.20%	CNY 4.28	CNY 4.56	CNY 4.19	11.89M
2026-06-12	CNY 4.17	+2.71%	CNY 4.03	CNY 4.27	CNY 4.01	8.51M
2026-06-11	CNY 4.06	-3.33%	CNY 4.19	CNY 4.23	CNY 3.99	8.02M
2026-06-10	CNY 4.20	-3.00%	CNY 4.33	CNY 4.35	CNY 4.15	7.92M
2026-06-09	CNY 4.33	-3.56%	CNY 4.50	CNY 4.55	CNY 4.27	8.53M
2026-06-08	CNY 4.49	-4.06%	CNY 4.55	CNY 4.67	CNY 4.42	8.69M
2026-06-05	CNY 4.68	+0.65%	CNY 4.58	CNY 4.73	CNY 4.46	10.51M
2026-06-04	CNY 4.65	-3.13%	CNY 4.71	CNY 4.81	CNY 4.57	7.98M
2026-06-03	CNY 4.80	-1.84%	CNY 4.85	CNY 5.04	CNY 4.77	10.12M
2026-06-02	CNY 4.89	+0.41%	CNY 4.88	CNY 4.91	CNY 4.78	5.61M
2026-06-01	CNY 4.87	+2.10%	CNY 4.72	CNY 4.88	CNY 4.65	7.12M
2026-05-29	CNY 4.77	-3.25%	CNY 4.93	CNY 4.95	CNY 4.67	10.37M
2026-05-28	CNY 4.93	+1.65%	CNY 4.82	CNY 4.93	CNY 4.80	5.60M
2026-05-27	CNY 4.85	+0.21%	CNY 4.87	CNY 4.94	CNY 4.78	8.02M
2026-05-26	CNY 4.84	-2.62%	CNY 4.94	CNY 5.05	CNY 4.77	10.48M