Quectel Wireless Solutions Co., Ltd. (SHA:603236)
China · Delayed Price · Currency is CNY 87.66
-0.74 (-0.84%)
Nov 17, 2025, 2:15 PM CST
SHA:603236 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 90.33 | 90.38 | 88.40 | 88.40 | 88.40 | -3.02% | 5,822,897 |
| Nov 13, 2025 | 89.65 | 91.19 | 89.00 | 91.15 | 91.15 | 1.28% | 5,754,882 |
| Nov 12, 2025 | 88.20 | 91.05 | 88.10 | 90.00 | 90.00 | 1.75% | 7,403,497 |
| Nov 11, 2025 | 90.90 | 91.25 | 88.40 | 88.45 | 88.45 | -1.61% | 5,727,610 |
| Nov 10, 2025 | 90.38 | 90.96 | 88.68 | 89.90 | 89.90 | -0.39% | 5,375,087 |
| Nov 7, 2025 | 90.02 | 91.45 | 89.40 | 90.25 | 90.25 | -0.69% | 4,560,190 |
| Nov 6, 2025 | 90.50 | 91.29 | 89.38 | 90.88 | 90.88 | 0.98% | 6,481,241 |
| Nov 5, 2025 | 89.00 | 90.95 | 88.88 | 90.00 | 90.00 | -1.46% | 5,649,830 |
| Nov 4, 2025 | 94.25 | 94.57 | 90.51 | 91.33 | 91.33 | -3.86% | 8,234,617 |
| Nov 3, 2025 | 94.05 | 95.22 | 91.41 | 95.00 | 95.00 | 0.19% | 9,301,714 |
| Oct 31, 2025 | 95.00 | 96.95 | 94.01 | 94.82 | 94.82 | -0.27% | 7,720,720 |
| Oct 30, 2025 | 98.98 | 98.98 | 95.05 | 95.08 | 95.08 | -3.92% | 10,848,314 |
| Oct 29, 2025 | 98.89 | 99.78 | 97.48 | 98.96 | 98.96 | 1.21% | 8,737,080 |
| Oct 28, 2025 | 99.99 | 100.65 | 97.00 | 97.78 | 97.78 | -1.48% | 10,411,974 |
| Oct 27, 2025 | 100.00 | 103.27 | 98.71 | 99.25 | 99.25 | -0.31% | 12,171,301 |
| Oct 24, 2025 | 99.20 | 99.95 | 97.36 | 99.56 | 99.56 | 0.36% | 13,049,874 |
| Oct 23, 2025 | 96.46 | 99.34 | 94.18 | 99.20 | 99.20 | 1.77% | 10,560,889 |
| Oct 22, 2025 | 97.20 | 98.06 | 96.41 | 97.47 | 97.47 | -0.95% | 5,601,085 |
| Oct 21, 2025 | 97.00 | 99.06 | 96.09 | 98.40 | 98.40 | 2.50% | 8,324,080 |
| 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 |