Quectel Wireless Solutions Co., Ltd. (SHA:603236)
China · Delayed Price · Currency is CNY 97.22
-1.13 (-1.15%)
Sep 3, 2025, 2:45 PM CST
SHA:603236 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 1, 2025 | 81.96 | 84.30 | 81.10 | 82.43 | 82.02 | 1.17% | 11,396,367 |
| Jul 31, 2025 | 81.12 | 84.93 | 80.86 | 81.48 | 81.07 | 0.53% | 15,493,519 |
| Jul 30, 2025 | 81.88 | 82.10 | 80.55 | 81.05 | 80.65 | -1.46% | 6,215,902 |
| Jul 29, 2025 | 81.65 | 82.59 | 80.42 | 82.25 | 81.84 | 0.29% | 7,629,235 |
| Jul 28, 2025 | 81.50 | 82.55 | 80.54 | 82.01 | 81.60 | 1.22% | 8,396,277 |
| Jul 25, 2025 | 80.23 | 81.48 | 79.84 | 81.02 | 80.62 | 1.06% | 6,225,898 |
| Jul 24, 2025 | 80.23 | 80.56 | 79.76 | 80.17 | 79.77 | -0.07% | 6,529,669 |
| Jul 23, 2025 | 80.30 | 81.10 | 79.69 | 80.23 | 79.83 | -0.95% | 6,832,860 |
| Jul 22, 2025 | 83.00 | 83.08 | 80.20 | 81.00 | 80.60 | -2.41% | 10,414,978 |
| Jul 21, 2025 | 82.80 | 84.14 | 82.50 | 83.00 | 82.59 | -0.12% | 6,684,284 |
| Jul 18, 2025 | 84.18 | 85.32 | 82.83 | 83.10 | 82.69 | -0.93% | 7,370,465 |
| Jul 17, 2025 | 82.58 | 84.68 | 82.26 | 83.88 | 83.46 | 1.33% | 7,552,807 |
| Jul 16, 2025 | 82.83 | 84.65 | 82.45 | 82.78 | 82.37 | -0.06% | 7,596,633 |
| Jul 15, 2025 | 82.00 | 83.73 | 81.89 | 82.83 | 82.42 | 0.72% | 9,078,440 |
| Jul 14, 2025 | 81.62 | 83.94 | 81.62 | 82.24 | 81.83 | 0.07% | 7,516,042 |
| Jul 11, 2025 | 86.50 | 86.50 | 81.10 | 82.18 | 81.77 | -4.23% | 15,868,184 |
| Jul 10, 2025 | 86.00 | 86.78 | 84.50 | 85.81 | 85.38 | -0.60% | 5,470,075 |
| Jul 9, 2025 | 85.99 | 86.92 | 85.21 | 86.33 | 85.90 | -0.32% | 6,325,764 |
| Jul 8, 2025 | 82.99 | 86.78 | 82.99 | 86.61 | 86.18 | 4.73% | 10,174,573 |
| Jul 7, 2025 | 83.63 | 84.78 | 81.96 | 82.70 | 82.29 | -2.22% | 6,332,584 |
| Jul 4, 2025 | 85.34 | 86.00 | 84.23 | 84.58 | 84.16 | -1.31% | 6,559,857 |
| Jul 3, 2025 | 83.80 | 85.91 | 83.69 | 85.70 | 85.27 | 2.40% | 7,703,221 |
| Jul 2, 2025 | 86.99 | 87.00 | 82.95 | 83.69 | 83.27 | -4.88% | 10,330,173 |
| Jul 1, 2025 | 85.94 | 88.75 | 84.90 | 87.98 | 87.54 | 2.54% | 10,890,371 |
| Jun 30, 2025 | 83.03 | 86.29 | 82.33 | 85.80 | 85.37 | 4.03% | 10,280,598 |
| Jun 27, 2025 | 81.51 | 83.38 | 80.55 | 82.48 | 82.07 | 1.15% | 6,677,339 |
| Jun 26, 2025 | 82.30 | 83.69 | 81.39 | 81.54 | 81.13 | -1.70% | 8,690,335 |
| Jun 25, 2025 | 82.25 | 83.22 | 81.95 | 82.95 | 82.54 | 1.20% | 8,103,568 |