Quectel Wireless Solutions Co. Ltd. Class A 603236
SSE · China · Electronic Technology
CNY 71.35+1.05 (+1.49%)
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 71.35 | +1.49% | CNY 70.88 | CNY 73.20 | CNY 69.63 | 11.39M |
| 2026-09-29 | CNY 70.30 | -1.61% | CNY 70.11 | CNY 71.25 | CNY 69.64 | 8.37M |
| 2026-09-28 | CNY 71.45 | -1.69% | CNY 73.21 | CNY 73.68 | CNY 70.88 | 10.52M |
| 2026-09-24 | CNY 72.68 | -2.55% | CNY 75.00 | CNY 75.01 | CNY 72.50 | 11.27M |
| 2026-09-23 | CNY 74.58 | -2.06% | CNY 76.00 | CNY 76.14 | CNY 74.43 | 9.94M |
| 2026-09-22 | CNY 76.15 | +3.30% | CNY 75.27 | CNY 77.20 | CNY 73.83 | 18.45M |
| 2026-09-21 | CNY 73.72 | +1.63% | CNY 72.10 | CNY 75.30 | CNY 71.29 | 17.58M |
| 2026-09-18 | CNY 72.54 | -1.52% | CNY 73.65 | CNY 74.99 | CNY 72.00 | 22.94M |
| 2026-09-17 | CNY 73.66 | +5.62% | CNY 69.98 | CNY 74.33 | CNY 69.98 | 28.40M |
| 2026-09-16 | CNY 69.74 | +4.32% | CNY 67.74 | CNY 70.50 | CNY 67.53 | 23.27M |
| 2026-09-15 | CNY 66.85 | +6.64% | CNY 63.09 | CNY 66.98 | CNY 62.69 | 29.03M |
| 2026-09-14 | CNY 62.69 | +6.42% | CNY 58.70 | CNY 62.99 | CNY 58.01 | 18.90M |
| 2026-09-11 | CNY 58.91 | -2.82% | CNY 60.27 | CNY 60.33 | CNY 57.55 | 10.09M |
| 2026-09-10 | CNY 60.62 | -0.72% | CNY 60.50 | CNY 62.39 | CNY 60.05 | 9.81M |
| 2026-09-09 | CNY 61.06 | -1.67% | CNY 62.10 | CNY 63.66 | CNY 60.92 | 8.75M |
| 2026-09-08 | CNY 62.10 | -1.77% | CNY 63.14 | CNY 63.55 | CNY 61.88 | 9.14M |
| 2026-09-07 | CNY 63.22 | +1.69% | CNY 63.00 | CNY 63.63 | CNY 61.73 | 12.56M |
| 2026-09-04 | CNY 62.17 | -0.64% | CNY 63.14 | CNY 64.70 | CNY 61.60 | 12.95M |
| 2026-09-03 | CNY 62.57 | -1.62% | CNY 63.90 | CNY 65.17 | CNY 62.39 | 13.08M |
| 2026-09-02 | CNY 63.60 | +1.61% | CNY 61.79 | CNY 65.92 | CNY 61.36 | 24.35M |
| 2026-09-01 | CNY 62.59 | +1.54% | CNY 61.67 | CNY 62.84 | CNY 60.60 | 23.69M |
| 2026-08-31 | CNY 61.64 | +9.99% | CNY 55.93 | CNY 61.64 | CNY 55.20 | 23.24M |
| 2026-08-28 | CNY 56.04 | -1.02% | CNY 56.39 | CNY 57.44 | CNY 56.00 | 7.19M |
| 2026-08-27 | CNY 56.62 | +3.43% | CNY 54.74 | CNY 57.36 | CNY 54.66 | 11.96M |
| 2026-08-26 | CNY 54.74 | -3.37% | CNY 56.87 | CNY 56.87 | CNY 54.61 | 9.46M |
| 2026-08-25 | CNY 56.65 | -0.60% | CNY 56.48 | CNY 57.26 | CNY 55.93 | 7.99M |
| 2026-08-24 | CNY 56.99 | -1.76% | CNY 58.27 | CNY 58.65 | CNY 56.09 | 10.60M |
| 2026-08-21 | CNY 58.01 | -3.12% | CNY 59.28 | CNY 60.33 | CNY 57.00 | 17.75M |
| 2026-08-20 | CNY 59.88 | +1.29% | CNY 59.99 | CNY 61.25 | CNY 58.18 | 15.10M |
| 2026-08-19 | CNY 59.12 | -5.13% | CNY 61.01 | CNY 62.32 | CNY 58.93 | 17.44M |
| 2026-08-18 | CNY 62.32 | +3.35% | CNY 60.17 | CNY 62.77 | CNY 59.62 | 23.79M |
| 2026-08-17 | CNY 60.30 | -0.64% | CNY 59.75 | CNY 60.86 | CNY 58.56 | 32.06M |
| 2026-08-14 | CNY 60.69 | +2.12% | CNY 61.02 | CNY 63.49 | CNY 59.90 | 47.12M |
| 2026-08-13 | CNY 59.43 | +9.99% | CNY 59.43 | CNY 59.43 | CNY 59.43 | 8.90M |
| 2026-08-12 | CNY 54.03 | +3.51% | CNY 52.20 | CNY 54.69 | CNY 51.70 | 18.55M |
| 2026-08-11 | CNY 52.20 | +4.07% | CNY 50.00 | CNY 53.26 | CNY 49.52 | 16.82M |
| 2026-08-10 | CNY 50.16 | +1.37% | CNY 49.19 | CNY 50.41 | CNY 48.08 | 9.35M |
| 2026-08-07 | CNY 49.48 | -0.08% | CNY 48.91 | CNY 49.69 | CNY 47.81 | 11.97M |
| 2026-08-06 | CNY 49.52 | +4.65% | CNY 46.99 | CNY 51.16 | CNY 46.58 | 15.16M |
| 2026-08-05 | CNY 47.32 | +2.00% | CNY 46.00 | CNY 48.12 | CNY 45.90 | 11.45M |
| 2026-08-04 | CNY 46.39 | +1.09% | CNY 46.00 | CNY 46.66 | CNY 45.30 | 7.46M |
| 2026-08-03 | CNY 45.89 | +1.35% | CNY 45.05 | CNY 46.80 | CNY 45.05 | 8.69M |
| 2026-07-31 | CNY 45.28 | -0.29% | CNY 45.50 | CNY 47.03 | CNY 45.28 | 12.75M |
| 2026-07-30 | CNY 45.41 | -10.01% | CNY 49.50 | CNY 49.99 | CNY 45.41 | 19.77M |
| 2026-07-29 | CNY 50.46 | +3.15% | CNY 48.50 | CNY 50.97 | CNY 48.50 | 12.36M |
| 2026-07-28 | CNY 48.92 | -2.51% | CNY 49.09 | CNY 50.18 | CNY 48.50 | 7.93M |
| 2026-07-27 | CNY 50.18 | +2.64% | CNY 48.80 | CNY 50.47 | CNY 47.80 | 8.69M |
| 2026-07-24 | CNY 48.89 | -1.01% | CNY 48.60 | CNY 50.33 | CNY 47.60 | 9.42M |
| 2026-07-23 | CNY 49.39 | -4.00% | CNY 50.94 | CNY 51.85 | CNY 48.88 | 12.12M |
| 2026-07-22 | CNY 51.45 | +3.42% | CNY 49.02 | CNY 52.43 | CNY 48.50 | 16.59M |
| 2026-07-21 | CNY 49.75 | +2.90% | CNY 48.35 | CNY 50.16 | CNY 48.30 | 11.95M |
| 2026-07-20 | CNY 48.35 | -3.61% | CNY 50.80 | CNY 51.06 | CNY 47.03 | 13.96M |
| 2026-07-17 | CNY 50.16 | -5.68% | CNY 52.00 | CNY 53.59 | CNY 50.00 | 15.48M |
| 2026-07-16 | CNY 53.18 | +4.83% | CNY 50.74 | CNY 55.20 | CNY 50.72 | 17.12M |
| 2026-07-15 | CNY 50.73 | +0.56% | CNY 50.45 | CNY 51.83 | CNY 49.30 | 9.47M |
| 2026-07-14 | CNY 50.45 | -3.54% | CNY 52.24 | CNY 52.74 | CNY 48.64 | 14.63M |
| 2026-07-13 | CNY 52.30 | -3.97% | CNY 54.00 | CNY 54.08 | CNY 52.03 | 18.41M |
| 2026-07-10 | CNY 54.46 | +10.00% | CNY 49.51 | CNY 54.46 | CNY 49.16 | 21.08M |
| 2026-07-09 | CNY 49.51 | -1.22% | CNY 49.52 | CNY 50.24 | CNY 48.24 | 8.27M |
| 2026-07-08 | CNY 50.12 | -0.85% | CNY 50.55 | CNY 51.15 | CNY 49.14 | 6.64M |
| 2026-07-07 | CNY 50.55 | +1.38% | CNY 49.73 | CNY 52.45 | CNY 48.97 | 8.57M |
| 2026-07-06 | CNY 49.86 | -3.75% | CNY 52.04 | CNY 52.10 | CNY 49.50 | 7.46M |
| 2026-07-03 | CNY 51.80 | +1.73% | CNY 50.92 | CNY 53.00 | CNY 50.92 | 7.40M |
| 2026-07-02 | CNY 50.92 | -4.07% | CNY 53.08 | CNY 53.10 | CNY 50.70 | 9.96M |
| 2026-07-01 | CNY 53.08 | +3.73% | CNY 52.00 | CNY 54.70 | CNY 51.50 | 17.43M |
| 2026-06-30 | CNY 51.17 | +10.00% | CNY 46.53 | CNY 51.17 | CNY 46.53 | 9.58M |
| 2026-06-29 | CNY 46.52 | -0.13% | CNY 46.02 | CNY 47.51 | CNY 45.37 | 7.68M |
| 2026-06-26 | CNY 46.58 | -5.99% | CNY 49.01 | CNY 49.15 | CNY 46.54 | 9.98M |
| 2026-06-25 | CNY 49.55 | +0.57% | CNY 48.98 | CNY 49.85 | CNY 47.03 | 12.06M |
| 2026-06-24 | CNY 49.27 | +0.78% | CNY 48.70 | CNY 49.98 | CNY 48.00 | 7.06M |
| 2026-06-23 | CNY 48.89 | -4.42% | CNY 50.71 | CNY 51.34 | CNY 48.66 | 12.63M |
| 2026-06-22 | CNY 51.15 | -3.14% | CNY 52.70 | CNY 52.99 | CNY 50.66 | 13.16M |
| 2026-06-18 | CNY 52.81 | -4.12% | CNY 54.50 | CNY 55.00 | CNY 52.70 | 14.50M |
| 2026-06-17 | CNY 55.08 | -3.96% | CNY 56.56 | CNY 56.58 | CNY 55.00 | 11.92M |
| 2026-06-16 | CNY 57.35 | +1.27% | CNY 56.39 | CNY 57.50 | CNY 55.39 | 12.06M |
| 2026-06-15 | CNY 56.63 | +2.04% | CNY 55.03 | CNY 56.85 | CNY 54.42 | 11.87M |
| 2026-06-12 | CNY 55.50 | -1.16% | CNY 56.36 | CNY 56.74 | CNY 55.05 | 10.26M |
| 2026-06-11 | CNY 56.15 | +0.59% | CNY 54.71 | CNY 56.50 | CNY 53.42 | 10.04M |
| 2026-06-10 | CNY 55.82 | -4.01% | CNY 57.15 | CNY 57.52 | CNY 55.31 | 12.58M |
| 2026-06-09 | CNY 58.15 | -0.26% | CNY 58.90 | CNY 58.95 | CNY 56.71 | 16.19M |
| 2026-06-08 | CNY 58.30 | +1.69% | CNY 55.88 | CNY 59.50 | CNY 55.69 | 19.17M |
| 2026-06-05 | CNY 57.33 | +1.88% | CNY 57.28 | CNY 59.03 | CNY 55.58 | 19.81M |
| 2026-06-04 | CNY 56.27 | -2.55% | CNY 57.75 | CNY 58.25 | CNY 56.01 | 23.23M |
| 2026-06-03 | CNY 57.74 | +10.00% | CNY 52.42 | CNY 57.74 | CNY 52.42 | 20.78M |
| 2026-06-02 | CNY 52.49 | -1.70% | CNY 53.18 | CNY 53.80 | CNY 51.30 | 8.12M |
| 2026-06-01 | CNY 53.40 | -0.45% | CNY 52.47 | CNY 54.45 | CNY 52.31 | 6.88M |
| 2026-05-29 | CNY 53.64 | -3.43% | CNY 55.43 | CNY 55.59 | CNY 53.26 | 10.14M |
| 2026-05-28 | CNY 55.55 | -1.31% | CNY 55.95 | CNY 56.41 | CNY 54.76 | 11.89M |
| 2026-05-27 | CNY 56.29 | +1.94% | CNY 54.86 | CNY 56.74 | CNY 54.54 | 17.74M |
| 2026-05-26 | CNY 55.21 | +0.65% | CNY 54.86 | CNY 55.31 | CNY 52.89 | 11.47M |