Queclink Wireless Solutions Co., Ltd. Class A 300590
SZSE · China · Electronic Technology
CNY 11.17-0.07 (-0.62%)
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 11.17 | -0.62% | CNY 11.33 | CNY 11.57 | CNY 11.12 | 8.33M |
| 2026-09-29 | CNY 11.24 | +1.17% | CNY 11.08 | CNY 11.33 | CNY 11.03 | 9.00M |
| 2026-09-28 | CNY 11.11 | -4.39% | CNY 11.55 | CNY 11.59 | CNY 11.00 | 13.40M |
| 2026-09-24 | CNY 11.62 | -1.27% | CNY 11.66 | CNY 11.95 | CNY 11.61 |
| 13.54M |
| 2026-09-23 | CNY 11.77 | +1.64% | CNY 11.55 | CNY 11.83 | CNY 11.45 | 15.36M |
| 2026-09-22 | CNY 11.58 | -0.17% | CNY 11.76 | CNY 11.78 | CNY 11.46 | 15.60M |
| 2026-09-21 | CNY 11.60 | +1.31% | CNY 11.46 | CNY 11.63 | CNY 11.45 | 14.35M |
| 2026-09-18 | CNY 11.45 | +0.97% | CNY 11.41 | CNY 11.57 | CNY 11.39 | 14.44M |
| 2026-09-17 | CNY 11.34 | -0.53% | CNY 11.32 | CNY 11.43 | CNY 11.20 | 15.11M |
| 2026-09-16 | CNY 11.40 | +1.60% | CNY 11.17 | CNY 11.49 | CNY 11.15 | 17.86M |
| 2026-09-15 | CNY 11.22 | -0.80% | CNY 11.19 | CNY 11.35 | CNY 11.13 | 12.36M |
| 2026-09-14 | CNY 11.31 | +1.34% | CNY 11.12 | CNY 11.34 | CNY 10.93 | 12.77M |
| 2026-09-11 | CNY 11.16 | +0.54% | CNY 10.96 | CNY 11.22 | CNY 10.85 | 13.49M |
| 2026-09-10 | CNY 11.10 | -1.33% | CNY 11.16 | CNY 11.27 | CNY 11.07 | 9.30M |
| 2026-09-09 | CNY 11.25 | -0.35% | CNY 11.26 | CNY 11.54 | CNY 11.21 | 12.60M |
| 2026-09-08 | CNY 11.29 | +0.80% | CNY 11.19 | CNY 11.41 | CNY 11.17 | 10.81M |
| 2026-09-07 | CNY 11.20 | +1.54% | CNY 11.05 | CNY 11.26 | CNY 11.02 | 8.17M |
| 2026-09-04 | CNY 11.03 | -1.25% | CNY 11.28 | CNY 11.32 | CNY 10.91 | 12.30M |
| 2026-09-03 | CNY 11.17 | -0.80% | CNY 11.35 | CNY 11.39 | CNY 11.09 | 8.88M |
| 2026-09-02 | CNY 11.26 | -1.05% | CNY 11.25 | CNY 11.34 | CNY 11.17 | 9.54M |
| 2026-09-01 | CNY 11.38 | -1.13% | CNY 11.44 | CNY 11.45 | CNY 11.29 | 13.67M |
| 2026-08-31 | CNY 11.51 | +2.04% | CNY 11.16 | CNY 11.51 | CNY 11.07 | 15.24M |
| 2026-08-28 | CNY 11.28 | +0.98% | CNY 11.08 | CNY 11.57 | CNY 11.02 | 18.54M |
| 2026-08-27 | CNY 11.17 | +2.01% | CNY 11.00 | CNY 11.17 | CNY 10.85 | 12.82M |
| 2026-08-26 | CNY 10.95 | 0.00% | CNY 10.88 | CNY 10.99 | CNY 10.77 | 9.05M |
| 2026-08-25 | CNY 10.95 | +2.15% | CNY 10.60 | CNY 11.02 | CNY 10.54 | 9.82M |
| 2026-08-24 | CNY 10.72 | -1.92% | CNY 10.98 | CNY 11.03 | CNY 10.55 | 10.41M |
| 2026-08-21 | CNY 10.93 | -0.18% | CNY 10.81 | CNY 10.98 | CNY 10.73 | 7.71M |
| 2026-08-20 | CNY 10.95 | +1.67% | CNY 10.90 | CNY 11.04 | CNY 10.77 | 10.65M |
| 2026-08-19 | CNY 10.77 | -5.19% | CNY 11.21 | CNY 11.22 | CNY 10.74 | 16.65M |
| 2026-08-18 | CNY 11.36 | -1.73% | CNY 11.50 | CNY 11.51 | CNY 11.22 | 13.78M |
| 2026-08-17 | CNY 11.56 | +1.76% | CNY 11.36 | CNY 11.56 | CNY 11.19 | 18.15M |
| 2026-08-14 | CNY 11.36 | +1.88% | CNY 11.17 | CNY 11.39 | CNY 11.17 | 17.33M |
| 2026-08-13 | CNY 11.15 | 0.00% | CNY 11.48 | CNY 12.02 | CNY 11.13 | 28.74M |
| 2026-08-12 | CNY 11.15 | +2.29% | CNY 10.98 | CNY 11.15 | CNY 10.90 | 12.96M |
| 2026-08-11 | CNY 10.90 | -1.27% | CNY 10.94 | CNY 11.03 | CNY 10.83 | 11.97M |
| 2026-08-10 | CNY 11.04 | -1.25% | CNY 11.16 | CNY 11.20 | CNY 10.87 | 19.01M |
| 2026-08-07 | CNY 11.18 | +0.72% | CNY 11.08 | CNY 11.20 | CNY 10.86 | 18.51M |
| 2026-08-06 | CNY 11.10 | +2.12% | CNY 10.73 | CNY 11.28 | CNY 10.72 | 25.67M |
| 2026-08-05 | CNY 10.87 | +2.64% | CNY 10.63 | CNY 10.94 | CNY 10.59 | 23.89M |
| 2026-08-04 | CNY 10.59 | +1.83% | CNY 10.54 | CNY 10.64 | CNY 10.37 | 20.92M |
| 2026-08-03 | CNY 10.40 | +0.87% | CNY 10.20 | CNY 10.41 | CNY 10.20 | 19.81M |
| 2026-07-31 | CNY 10.31 | +2.69% | CNY 10.29 | CNY 10.45 | CNY 10.13 | 25.17M |
| 2026-07-30 | CNY 10.04 | -1.28% | CNY 10.08 | CNY 10.23 | CNY 9.90 | 21.95M |
| 2026-07-29 | CNY 10.17 | +2.21% | CNY 9.95 | CNY 10.23 | CNY 9.73 | 22.12M |
| 2026-07-28 | CNY 9.95 | -2.36% | CNY 10.02 | CNY 10.20 | CNY 9.89 | 15.73M |
| 2026-07-27 | CNY 10.19 | +3.77% | CNY 9.80 | CNY 10.20 | CNY 9.79 | 18.01M |
| 2026-07-24 | CNY 9.82 | -3.73% | CNY 10.02 | CNY 10.07 | CNY 9.81 | 13.96M |
| 2026-07-23 | CNY 10.20 | +1.49% | CNY 10.00 | CNY 10.21 | CNY 9.85 | 19.87M |
| 2026-07-22 | CNY 10.05 | -1.76% | CNY 10.01 | CNY 10.27 | CNY 9.91 | 24.01M |
| 2026-07-21 | CNY 10.23 | +3.02% | CNY 9.91 | CNY 10.25 | CNY 9.24 | 34.66M |
| 2026-07-20 | CNY 9.93 | -7.71% | CNY 10.94 | CNY 11.05 | CNY 9.64 | 36.55M |
| 2026-07-17 | CNY 10.76 | -11.95% | CNY 11.87 | CNY 11.97 | CNY 10.73 | 42.82M |
| 2026-07-16 | CNY 12.22 | -17.88% | CNY 14.15 | CNY 14.17 | CNY 12.10 | 62.13M |
| 2026-07-15 | CNY 14.88 | -2.55% | CNY 15.00 | CNY 15.44 | CNY 14.55 | 33.21M |
| 2026-07-14 | CNY 15.27 | +8.92% | CNY 14.04 | CNY 15.58 | CNY 14.03 | 35.50M |
| 2026-07-13 | CNY 14.02 | -6.41% | CNY 14.81 | CNY 15.07 | CNY 13.85 | 21.58M |
| 2026-07-10 | CNY 14.98 | +0.81% | CNY 14.87 | CNY 15.32 | CNY 14.77 | 24.68M |
| 2026-07-09 | CNY 14.86 | -0.20% | CNY 14.81 | CNY 14.98 | CNY 14.28 | 22.70M |
| 2026-07-08 | CNY 14.89 | +9.08% | CNY 13.70 | CNY 15.29 | CNY 13.53 | 29.66M |
| 2026-07-07 | CNY 13.65 | +0.74% | CNY 13.52 | CNY 14.22 | CNY 13.41 | 15.26M |
| 2026-07-06 | CNY 13.55 | -4.04% | CNY 14.07 | CNY 14.22 | CNY 13.30 | 14.52M |
| 2026-07-03 | CNY 14.12 | -2.22% | CNY 14.33 | CNY 14.49 | CNY 13.94 | 12.68M |
| 2026-07-02 | CNY 14.44 | -0.35% | CNY 14.24 | CNY 14.91 | CNY 13.92 | 16.28M |
| 2026-07-01 | CNY 14.49 | +0.98% | CNY 14.29 | CNY 14.97 | CNY 14.23 | 17.12M |
| 2026-06-30 | CNY 14.35 | +6.69% | CNY 13.37 | CNY 14.45 | CNY 13.21 | 20.81M |
| 2026-06-29 | CNY 13.45 | -4.54% | CNY 14.09 | CNY 14.54 | CNY 13.11 | 18.15M |
| 2026-06-26 | CNY 14.09 | -3.56% | CNY 14.59 | CNY 14.68 | CNY 14.00 | 17.14M |
| 2026-06-25 | CNY 14.61 | -3.50% | CNY 15.28 | CNY 15.46 | CNY 14.47 | 19.99M |
| 2026-06-24 | CNY 15.14 | -3.20% | CNY 15.45 | CNY 15.58 | CNY 14.88 | 18.93M |
| 2026-06-23 | CNY 15.64 | -4.52% | CNY 16.22 | CNY 16.22 | CNY 15.50 | 24.52M |
| 2026-06-22 | CNY 16.38 | +4.93% | CNY 15.56 | CNY 16.38 | CNY 15.45 | 26.27M |
| 2026-06-18 | CNY 15.61 | -1.01% | CNY 15.59 | CNY 15.85 | CNY 15.44 | 16.48M |
| 2026-06-17 | CNY 15.77 | +1.35% | CNY 15.38 | CNY 16.05 | CNY 15.22 | 21.90M |
| 2026-06-16 | CNY 15.56 | +5.28% | CNY 14.53 | CNY 15.71 | CNY 14.53 | 22.40M |
| 2026-06-15 | CNY 14.78 | +3.79% | CNY 14.24 | CNY 14.80 | CNY 14.12 | 16.20M |
| 2026-06-12 | CNY 14.24 | -0.84% | CNY 14.59 | CNY 14.77 | CNY 14.09 | 14.75M |
| 2026-06-11 | CNY 14.36 | -1.03% | CNY 14.25 | CNY 14.63 | CNY 14.06 | 13.59M |
| 2026-06-10 | CNY 14.51 | -3.91% | CNY 14.70 | CNY 15.11 | CNY 14.25 | 17.40M |
| 2026-06-09 | CNY 15.10 | +4.21% | CNY 14.50 | CNY 15.38 | CNY 14.46 | 22.67M |
| 2026-06-08 | CNY 14.49 | +0.07% | CNY 14.10 | CNY 14.86 | CNY 13.88 | 18.62M |
| 2026-06-05 | CNY 14.48 | +0.91% | CNY 14.25 | CNY 14.84 | CNY 14.03 | 16.35M |
| 2026-06-04 | CNY 14.35 | +1.92% | CNY 14.00 | CNY 14.55 | CNY 13.90 | 20.71M |
| 2026-06-03 | CNY 14.08 | -3.89% | CNY 14.01 | CNY 14.71 | CNY 13.93 | 23.11M |
| 2026-06-02 | CNY 14.65 | -1.21% | CNY 14.80 | CNY 14.88 | CNY 14.51 | 13.73M |
| 2026-06-01 | CNY 14.83 | +1.71% | CNY 14.49 | CNY 15.19 | CNY 14.40 | 20.44M |
| 2026-05-29 | CNY 14.58 | -4.95% | CNY 15.37 | CNY 15.65 | CNY 14.47 | 23.68M |
| 2026-05-28 | CNY 15.34 | +0.52% | CNY 15.10 | CNY 15.44 | CNY 14.68 | 26.32M |
| 2026-05-27 | CNY 15.26 | 0.00% | CNY 15.08 | CNY 15.69 | CNY 15.08 | 24.24M |
| 2026-05-26 | CNY 15.26 | -5.22% | CNY 15.94 | CNY 15.94 | CNY 14.98 | 32.67M |