Quectel Wireless Solutions Co., Ltd. (SHA:603236)
China · Delayed Price · Currency is CNY 98.05
+2.05 (2.14%)
Oct 21, 2025, 10:45 AM CST
SHA:603236 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2025 | 95.70 | 98.58 | 95.08 | 96.00 | 96.00 | 2.38% | 9,725,311 |
| Oct 17, 2025 | 100.25 | 100.25 | 93.72 | 93.77 | 93.77 | -6.46% | 10,915,050 |
| Oct 16, 2025 | 101.41 | 101.77 | 99.12 | 100.25 | 100.25 | -1.99% | 7,957,082 |
| Oct 15, 2025 | 97.99 | 104.55 | 97.50 | 102.29 | 102.29 | 4.66% | 14,359,470 |
| Oct 14, 2025 | 101.00 | 104.48 | 97.01 | 97.74 | 97.74 | -2.33% | 11,913,436 |
| Oct 13, 2025 | 97.50 | 100.65 | 96.74 | 100.07 | 100.07 | -3.59% | 12,082,330 |
| Oct 10, 2025 | 107.28 | 108.46 | 103.08 | 103.80 | 103.80 | -3.79% | 9,862,620 |
| Oct 9, 2025 | 105.66 | 111.69 | 104.17 | 107.89 | 107.89 | 2.64% | 15,568,996 |
| Sep 30, 2025 | 102.80 | 105.60 | 101.08 | 105.12 | 105.12 | 2.86% | 11,225,764 |
| Sep 29, 2025 | 101.90 | 102.79 | 100.60 | 102.20 | 102.20 | 0.05% | 7,033,302 |
| Sep 26, 2025 | 105.08 | 106.00 | 101.90 | 102.15 | 102.15 | -3.70% | 9,866,992 |
| Sep 25, 2025 | 104.36 | 108.28 | 103.32 | 106.08 | 106.08 | 2.72% | 12,490,094 |
| Sep 24, 2025 | 99.62 | 103.33 | 98.88 | 103.27 | 103.27 | 2.44% | 10,566,235 |
| Sep 23, 2025 | 104.00 | 104.48 | 97.98 | 100.81 | 100.81 | -2.92% | 14,503,372 |
| Sep 22, 2025 | 102.50 | 106.00 | 102.50 | 103.84 | 103.84 | 3.45% | 12,272,118 |
| Sep 19, 2025 | 101.63 | 102.88 | 99.88 | 100.38 | 100.38 | -1.23% | 10,047,734 |
| Sep 18, 2025 | 102.50 | 106.16 | 99.00 | 101.63 | 101.63 | -0.83% | 15,632,519 |
| Sep 17, 2025 | 101.88 | 104.38 | 100.11 | 102.48 | 102.48 | 1.28% | 12,241,594 |
| Sep 16, 2025 | 96.69 | 101.98 | 96.66 | 101.18 | 101.18 | 4.29% | 14,421,244 |
| Sep 15, 2025 | 98.20 | 99.40 | 96.89 | 97.02 | 97.02 | -1.19% | 8,695,326 |
| Sep 12, 2025 | 99.30 | 99.96 | 97.80 | 98.19 | 98.19 | -1.43% | 11,064,836 |
| Sep 11, 2025 | 94.35 | 99.61 | 93.04 | 99.61 | 99.61 | 5.22% | 15,233,323 |
| Sep 10, 2025 | 92.96 | 95.98 | 92.90 | 94.67 | 94.67 | 2.20% | 10,919,338 |
| Sep 9, 2025 | 94.67 | 94.82 | 91.88 | 92.63 | 92.63 | -3.12% | 9,556,685 |
| Sep 8, 2025 | 94.30 | 96.26 | 93.65 | 95.61 | 95.61 | 1.38% | 12,810,972 |
| Sep 5, 2025 | 92.66 | 94.51 | 90.87 | 94.31 | 94.31 | 3.07% | 13,762,808 |
| Sep 4, 2025 | 97.99 | 98.97 | 89.51 | 91.50 | 91.50 | -6.36% | 18,722,617 |
| Sep 3, 2025 | 99.76 | 99.99 | 96.33 | 97.71 | 97.71 | -0.65% | 12,220,236 |
| Sep 2, 2025 | 106.00 | 107.00 | 97.80 | 98.35 | 98.35 | -7.92% | 21,746,382 |
| Sep 1, 2025 | 110.91 | 112.91 | 104.50 | 106.81 | 106.81 | -2.89% | 18,914,189 |
| Aug 29, 2025 | 110.00 | 111.00 | 107.10 | 109.99 | 109.99 | -0.78% | 15,735,416 |
| Aug 28, 2025 | 112.99 | 113.00 | 107.03 | 110.85 | 110.85 | 0.55% | 25,570,645 |
| Aug 27, 2025 | 105.50 | 113.04 | 104.73 | 110.24 | 109.69 | 7.28% | 27,843,151 |
| Aug 26, 2025 | 97.91 | 107.69 | 97.00 | 102.76 | 102.25 | 4.96% | 18,752,109 |
| Aug 25, 2025 | 98.00 | 99.79 | 96.20 | 97.90 | 97.41 | 0.71% | 14,258,793 |
| Aug 22, 2025 | 95.58 | 97.35 | 94.84 | 97.21 | 96.73 | 1.20% | 12,951,731 |
| Aug 21, 2025 | 94.00 | 97.87 | 93.61 | 96.06 | 95.58 | 1.78% | 14,713,501 |
| Aug 20, 2025 | 92.85 | 94.45 | 91.10 | 94.38 | 93.91 | 1.70% | 13,344,008 |
| Aug 19, 2025 | 87.66 | 94.40 | 87.66 | 92.80 | 92.34 | 5.53% | 17,925,108 |
| Aug 18, 2025 | 85.91 | 89.49 | 85.80 | 87.94 | 87.50 | 2.02% | 13,890,618 |
| Aug 15, 2025 | 87.29 | 87.29 | 84.23 | 86.20 | 85.77 | 0.08% | 12,342,325 |
| Aug 14, 2025 | 86.80 | 87.58 | 85.85 | 86.13 | 85.70 | -0.77% | 8,629,738 |
| Aug 13, 2025 | 86.10 | 86.99 | 85.30 | 86.80 | 86.37 | 1.31% | 9,636,672 |
| Aug 12, 2025 | 84.67 | 85.87 | 83.88 | 85.68 | 85.25 | 1.13% | 8,403,308 |
| Aug 11, 2025 | 83.31 | 85.58 | 83.20 | 84.72 | 84.30 | 1.51% | 8,052,279 |
| Aug 8, 2025 | 84.28 | 84.74 | 83.01 | 83.46 | 83.04 | -0.94% | 6,559,304 |
| Aug 7, 2025 | 84.90 | 85.53 | 83.75 | 84.25 | 83.83 | -0.51% | 8,404,470 |
| Aug 6, 2025 | 84.07 | 85.99 | 84.07 | 84.68 | 84.26 | 0.20% | 10,354,635 |
| Aug 5, 2025 | 82.31 | 85.38 | 81.80 | 84.51 | 84.09 | 2.80% | 13,335,129 |
| Aug 4, 2025 | 81.50 | 83.28 | 81.40 | 82.21 | 81.80 | -0.27% | 6,343,676 |