Shenzhen Q&D Circuits Co., Ltd. Class A 301628
SZSE · China · Electronic Technology
CNY 110.30-6.20 (-5.32%)
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 110.30 | -5.32% | CNY 116.51 | CNY 118.00 | CNY 110.30 | 3.04M |
| 2026-09-29 | CNY 116.50 | +10.68% | CNY 104.76 | CNY 117.88 | CNY 103.50 | 4.90M |
| 2026-09-28 | CNY 105.26 | -7.26% | CNY 112.69 | CNY 113.45 | CNY 104.62 | 4.33M |
| 2026-09-24 | CNY 113.50 | -5.79% | CNY 118.46 | CNY 120.44 | CNY 113.50 | 3.04M |
| 2026-09-23 | CNY 120.47 | +0.51% | CNY 119.79 | CNY 124.49 | CNY 117.66 | 4.47M |
| 2026-09-22 | CNY 119.86 | +5.06% | CNY 115.00 | CNY 120.88 | CNY 114.32 | 4.66M |
| 2026-09-21 | CNY 114.09 | -0.79% | CNY 115.66 | CNY 116.15 | CNY 112.68 | 3.02M |
| 2026-09-18 | CNY 115.00 | -4.25% | CNY 122.50 | CNY 123.40 | CNY 114.44 | 5.31M |
| 2026-09-17 | CNY 120.10 | -3.45% | CNY 123.10 | CNY 127.30 | CNY 119.66 | 4.31M |
| 2026-09-16 | CNY 124.39 | +1.88% | CNY 120.12 | CNY 126.99 | CNY 119.96 | 4.25M |
| 2026-09-15 | CNY 122.10 | -7.08% | CNY 129.11 | CNY 131.92 | CNY 121.50 | 4.90M |
| 2026-09-14 | CNY 131.40 | +7.51% | CNY 120.87 | CNY 133.00 | CNY 118.90 | 5.48M |
| 2026-09-11 | CNY 122.22 | -2.43% | CNY 124.00 | CNY 125.57 | CNY 118.10 | 4.77M |
| 2026-09-10 | CNY 125.26 | -2.38% | CNY 131.86 | CNY 132.60 | CNY 124.81 | 4.44M |
| 2026-09-09 | CNY 128.32 | +9.26% | CNY 119.00 | CNY 135.00 | CNY 117.00 | 6.33M |
| 2026-09-08 | CNY 117.44 | +5.32% | CNY 118.02 | CNY 122.80 | CNY 114.86 | 5.88M |
| 2026-09-07 | CNY 111.51 | +4.21% | CNY 109.80 | CNY 112.79 | CNY 108.50 | 3.13M |
| 2026-09-04 | CNY 107.00 | -3.48% | CNY 111.33 | CNY 113.90 | CNY 105.68 | 3.26M |
| 2026-09-03 | CNY 110.86 | +6.36% | CNY 103.31 | CNY 111.66 | CNY 103.31 | 4.47M |
| 2026-09-02 | CNY 104.23 | +0.53% | CNY 104.27 | CNY 109.66 | CNY 101.72 | 3.13M |
| 2026-09-01 | CNY 103.68 | +1.01% | CNY 103.56 | CNY 104.27 | CNY 100.00 | 3.22M |
| 2026-08-31 | CNY 102.64 | +12.98% | CNY 91.02 | CNY 104.87 | CNY 91.01 | 4.38M |
| 2026-08-28 | CNY 90.85 | -1.86% | CNY 92.11 | CNY 93.37 | CNY 90.20 | 1.22M |
| 2026-08-27 | CNY 92.57 | +3.89% | CNY 89.20 | CNY 94.23 | CNY 89.20 | 2.24M |
| 2026-08-26 | CNY 89.10 | -1.57% | CNY 90.10 | CNY 92.78 | CNY 88.48 | 1.18M |
| 2026-08-25 | CNY 90.52 | +2.28% | CNY 87.01 | CNY 91.40 | CNY 85.00 | 1.94M |
| 2026-08-24 | CNY 88.50 | -2.43% | CNY 90.49 | CNY 90.72 | CNY 85.00 | 1.65M |
| 2026-08-21 | CNY 90.70 | -0.40% | CNY 91.00 | CNY 91.66 | CNY 87.58 | 2.05M |
| 2026-08-20 | CNY 91.06 | +3.15% | CNY 89.88 | CNY 92.38 | CNY 85.80 | 2.70M |
| 2026-08-19 | CNY 88.28 | -7.71% | CNY 88.82 | CNY 94.23 | CNY 88.01 | 4.05M |
| 2026-08-18 | CNY 95.65 | +3.89% | CNY 93.00 | CNY 96.66 | CNY 92.08 | 5.39M |
| 2026-08-17 | CNY 92.07 | +8.47% | CNY 86.63 | CNY 92.38 | CNY 86.00 | 4.57M |
| 2026-08-14 | CNY 84.88 | +1.28% | CNY 83.80 | CNY 84.88 | CNY 83.11 | 1.31M |
| 2026-08-13 | CNY 83.81 | -2.44% | CNY 85.78 | CNY 87.50 | CNY 83.76 | 1.59M |
| 2026-08-12 | CNY 85.91 | +1.69% | CNY 83.87 | CNY 85.95 | CNY 83.50 | 1.83M |
| 2026-08-11 | CNY 84.48 | +2.57% | CNY 81.99 | CNY 84.73 | CNY 80.61 | 2.27M |
| 2026-08-10 | CNY 82.36 | -2.00% | CNY 83.70 | CNY 84.28 | CNY 80.78 | 2.57M |
| 2026-08-07 | CNY 84.04 | +4.14% | CNY 80.66 | CNY 84.77 | CNY 80.02 | 2.58M |
| 2026-08-06 | CNY 80.70 | +1.06% | CNY 78.88 | CNY 81.58 | CNY 78.66 | 1.89M |
| 2026-08-05 | CNY 79.85 | +2.71% | CNY 76.02 | CNY 80.49 | CNY 76.00 | 2.32M |
| 2026-08-04 | CNY 77.74 | +7.23% | CNY 72.78 | CNY 78.10 | CNY 72.78 | 2.27M |
| 2026-08-03 | CNY 72.50 | -0.22% | CNY 72.00 | CNY 72.76 | CNY 71.11 | 1.06M |
| 2026-07-31 | CNY 72.66 | +2.28% | CNY 74.89 | CNY 75.45 | CNY 72.63 | 1.83M |
| 2026-07-30 | CNY 71.04 | -3.32% | CNY 72.90 | CNY 73.25 | CNY 69.81 | 1.45M |
| 2026-07-29 | CNY 73.48 | +2.03% | CNY 72.04 | CNY 73.49 | CNY 70.00 | 1.41M |
| 2026-07-28 | CNY 72.02 | -3.33% | CNY 73.01 | CNY 74.33 | CNY 71.52 | 1.16M |
| 2026-07-27 | CNY 74.50 | +3.47% | CNY 71.03 | CNY 74.50 | CNY 71.03 | 1.19M |
| 2026-07-24 | CNY 72.00 | -2.57% | CNY 72.40 | CNY 73.88 | CNY 71.32 | 1.16M |
| 2026-07-23 | CNY 73.90 | +1.48% | CNY 73.10 | CNY 74.50 | CNY 72.51 | 1.38M |
| 2026-07-22 | CNY 72.82 | -0.99% | CNY 72.50 | CNY 74.87 | CNY 72.08 | 1.93M |
| 2026-07-21 | CNY 73.55 | +6.44% | CNY 69.88 | CNY 73.67 | CNY 63.09 | 2.32M |
| 2026-07-20 | CNY 69.10 | -5.55% | CNY 74.62 | CNY 74.99 | CNY 67.51 | 1.81M |
| 2026-07-17 | CNY 73.16 | -7.35% | CNY 78.16 | CNY 78.96 | CNY 72.82 | 1.89M |
| 2026-07-16 | CNY 78.96 | -2.19% | CNY 79.52 | CNY 81.57 | CNY 77.67 | 1.52M |
| 2026-07-15 | CNY 80.73 | -4.47% | CNY 84.68 | CNY 85.68 | CNY 80.00 | 1.64M |
| 2026-07-14 | CNY 84.51 | +6.13% | CNY 80.50 | CNY 84.77 | CNY 78.88 | 2.05M |
| 2026-07-13 | CNY 79.63 | -9.36% | CNY 86.70 | CNY 88.40 | CNY 79.50 | 2.10M |
| 2026-07-10 | CNY 87.85 | -2.23% | CNY 89.88 | CNY 92.18 | CNY 87.52 | 1.79M |
| 2026-07-09 | CNY 89.85 | +3.13% | CNY 87.96 | CNY 90.16 | CNY 83.84 | 2.00M |
| 2026-07-08 | CNY 87.12 | -4.05% | CNY 90.81 | CNY 91.76 | CNY 86.40 | 1.49M |
| 2026-07-07 | CNY 90.80 | -3.50% | CNY 93.59 | CNY 94.97 | CNY 89.39 | 1.62M |
| 2026-07-06 | CNY 94.09 | -4.62% | CNY 99.20 | CNY 99.64 | CNY 92.66 | 2.21M |
| 2026-07-03 | CNY 98.65 | -1.25% | CNY 99.91 | CNY 101.85 | CNY 98.00 | 1.74M |
| 2026-07-02 | CNY 99.90 | -5.19% | CNY 103.28 | CNY 104.50 | CNY 99.41 | 1.94M |
| 2026-07-01 | CNY 105.37 | -0.08% | CNY 106.00 | CNY 109.16 | CNY 104.44 | 2.05M |
| 2026-06-30 | CNY 105.45 | +6.14% | CNY 99.35 | CNY 107.23 | CNY 98.66 | 2.28M |
| 2026-06-29 | CNY 99.35 | -8.11% | CNY 108.00 | CNY 110.28 | CNY 96.06 | 3.27M |
| 2026-06-26 | CNY 108.12 | -5.03% | CNY 113.18 | CNY 113.30 | CNY 107.01 | 2.58M |
| 2026-06-25 | CNY 113.85 | -2.69% | CNY 118.00 | CNY 118.00 | CNY 113.21 | 2.71M |
| 2026-06-24 | CNY 117.00 | +1.61% | CNY 113.80 | CNY 117.49 | CNY 113.80 | 2.28M |
| 2026-06-23 | CNY 115.15 | -3.28% | CNY 118.01 | CNY 118.86 | CNY 113.30 | 2.41M |
| 2026-06-22 | CNY 119.05 | -1.39% | CNY 121.00 | CNY 121.44 | CNY 114.18 | 3.42M |
| 2026-06-18 | CNY 120.73 | -0.42% | CNY 119.99 | CNY 121.80 | CNY 118.36 | 2.73M |
| 2026-06-17 | CNY 121.24 | +3.40% | CNY 116.08 | CNY 122.56 | CNY 115.63 | 3.75M |
| 2026-06-16 | CNY 117.25 | +1.71% | CNY 115.29 | CNY 118.44 | CNY 115.00 | 3.20M |
| 2026-06-15 | CNY 115.28 | +6.01% | CNY 110.00 | CNY 115.45 | CNY 109.98 | 3.34M |
| 2026-06-12 | CNY 108.74 | +1.03% | CNY 110.77 | CNY 115.55 | CNY 108.02 | 3.05M |
| 2026-06-11 | CNY 107.63 | +0.16% | CNY 106.02 | CNY 108.48 | CNY 103.56 | 2.14M |
| 2026-06-10 | CNY 107.46 | -3.91% | CNY 109.64 | CNY 111.65 | CNY 105.98 | 2.18M |
| 2026-06-09 | CNY 111.83 | +4.61% | CNY 109.22 | CNY 112.08 | CNY 107.77 | 2.83M |
| 2026-06-08 | CNY 106.90 | -7.49% | CNY 106.47 | CNY 112.00 | CNY 105.23 | 3.56M |
| 2026-06-05 | CNY 115.56 | -4.42% | CNY 118.73 | CNY 119.89 | CNY 114.00 | 3.68M |
| 2026-06-04 | CNY 120.90 | -3.90% | CNY 122.01 | CNY 123.88 | CNY 117.70 | 4.47M |
| 2026-06-03 | CNY 125.80 | +1.35% | CNY 124.00 | CNY 128.10 | CNY 122.56 | 4.48M |
| 2026-06-02 | CNY 124.12 | -0.45% | CNY 123.00 | CNY 127.73 | CNY 120.50 | 4.39M |
| 2026-06-01 | CNY 124.68 | -8.63% | CNY 136.00 | CNY 139.31 | CNY 123.52 | 5.16M |
| 2026-05-29 | CNY 136.45 | +2.03% | CNY 131.33 | CNY 144.45 | CNY 128.49 | 7.09M |
| 2026-05-28 | CNY 133.74 | +2.01% | CNY 128.76 | CNY 133.98 | CNY 126.50 | 4.75M |
| 2026-05-27 | CNY 131.11 | -8.95% | CNY 137.99 | CNY 139.00 | CNY 130.59 | 6.03M |
| 2026-05-26 | CNY 144.00 | +6.08% | CNY 134.00 | CNY 145.87 | CNY 134.00 | 8.07M |