Qingdao Topscomm Communication Inc. (SHA:603421)
China · Delayed Price · Currency is CNY 7.85
+0.23 (3.02%)
At close: Jan 23, 2026
SHA:603421 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 8.05 | 8.38 | 7.83 | 7.85 | 7.85 | 3.02% | 63,315,230 |
| Jan 22, 2026 | 7.59 | 7.66 | 7.48 | 7.62 | 7.62 | -0.13% | 25,794,244 |
| Jan 21, 2026 | 7.77 | 7.77 | 7.43 | 7.63 | 7.63 | -3.66% | 48,984,362 |
| Jan 20, 2026 | 7.19 | 7.92 | 7.13 | 7.92 | 7.92 | 10.00% | 36,713,660 |
| Jan 19, 2026 | 7.09 | 7.26 | 6.94 | 7.20 | 7.20 | -3.23% | 23,550,320 |
| Jan 16, 2026 | 7.34 | 7.59 | 7.24 | 7.44 | 7.44 | 2.34% | 23,004,968 |
| Jan 15, 2026 | 7.31 | 7.35 | 7.17 | 7.27 | 7.27 | -1.62% | 12,799,280 |
| Jan 14, 2026 | 7.20 | 7.54 | 7.20 | 7.39 | 7.39 | 2.21% | 21,157,240 |
| Jan 13, 2026 | 7.49 | 7.50 | 7.20 | 7.23 | 7.23 | -3.60% | 19,429,322 |
| Jan 12, 2026 | 7.21 | 7.50 | 7.21 | 7.50 | 7.50 | 4.02% | 24,817,340 |
| Jan 9, 2026 | 7.26 | 7.29 | 7.13 | 7.21 | 7.21 | -1.23% | 16,732,620 |
| Jan 8, 2026 | 7.18 | 7.33 | 7.13 | 7.30 | 7.30 | 1.67% | 12,775,960 |
| Jan 7, 2026 | 7.28 | 7.28 | 7.17 | 7.18 | 7.18 | -1.64% | 11,219,560 |
| Jan 6, 2026 | 7.31 | 7.35 | 7.21 | 7.30 | 7.30 | -0.95% | 13,995,260 |
| Jan 5, 2026 | 7.16 | 7.58 | 7.12 | 7.37 | 7.37 | 2.93% | 17,426,160 |
| Dec 31, 2025 | 7.20 | 7.25 | 7.08 | 7.16 | 7.16 | -1.10% | 13,939,110 |
| Dec 30, 2025 | 7.52 | 7.54 | 7.23 | 7.24 | 7.24 | -4.99% | 23,464,920 |
| Dec 29, 2025 | 8.01 | 8.01 | 7.41 | 7.62 | 7.62 | -4.87% | 27,727,480 |
| Dec 26, 2025 | 8.28 | 8.34 | 7.94 | 8.01 | 8.01 | -3.03% | 22,109,540 |
| Dec 25, 2025 | 8.30 | 8.45 | 8.20 | 8.26 | 8.26 | -0.84% | 21,851,680 |
| Dec 24, 2025 | 8.17 | 8.44 | 8.17 | 8.33 | 8.33 | -1.19% | 44,128,550 |
| Dec 23, 2025 | 7.87 | 8.73 | 7.70 | 8.43 | 8.43 | 6.17% | 68,365,070 |
| Dec 22, 2025 | 7.97 | 8.19 | 7.79 | 7.94 | 7.94 | -3.99% | 26,540,800 |
| Dec 19, 2025 | 8.19 | 8.32 | 8.11 | 8.27 | 8.27 | -0.36% | 20,047,180 |
| Dec 18, 2025 | 8.31 | 8.50 | 8.27 | 8.30 | 8.30 | -1.78% | 28,903,460 |
| Dec 17, 2025 | 8.11 | 8.78 | 8.06 | 8.45 | 8.45 | 3.17% | 37,671,864 |
| Dec 16, 2025 | 8.08 | 8.43 | 8.05 | 8.19 | 8.19 | 0.74% | 19,501,220 |
| Dec 15, 2025 | 8.18 | 8.18 | 7.95 | 8.13 | 8.13 | -2.52% | 22,449,490 |
| Dec 12, 2025 | 8.17 | 8.40 | 8.10 | 8.34 | 8.34 | 3.22% | 35,155,450 |
| Dec 11, 2025 | 8.08 | 8.36 | 7.96 | 8.08 | 8.08 | - | 30,946,570 |
| Dec 10, 2025 | 7.93 | 8.09 | 7.80 | 8.08 | 8.08 | 0.87% | 16,845,890 |
| Dec 9, 2025 | 8.06 | 8.15 | 7.99 | 8.01 | 8.01 | -0.99% | 11,830,720 |
| Dec 8, 2025 | 7.97 | 8.15 | 7.88 | 8.09 | 8.09 | 1.63% | 16,996,560 |
| Dec 5, 2025 | 7.80 | 8.01 | 7.70 | 7.96 | 7.96 | 1.40% | 13,711,340 |
| Dec 4, 2025 | 8.01 | 8.05 | 7.80 | 7.85 | 7.85 | -2.00% | 12,872,660 |
| Dec 3, 2025 | 8.11 | 8.12 | 7.91 | 8.01 | 8.01 | -1.35% | 18,669,760 |
| Dec 2, 2025 | 7.97 | 8.20 | 7.90 | 8.12 | 8.12 | 0.74% | 26,147,430 |
| Dec 1, 2025 | 8.04 | 8.09 | 7.92 | 8.06 | 8.06 | 1.26% | 23,001,680 |
| Nov 28, 2025 | 7.89 | 8.20 | 7.89 | 7.96 | 7.96 | 0.51% | 26,206,280 |
| Nov 27, 2025 | 8.06 | 8.15 | 7.81 | 7.92 | 7.92 | -0.25% | 35,564,120 |
| Nov 26, 2025 | 8.30 | 8.30 | 7.84 | 7.94 | 7.94 | 0.89% | 59,672,610 |
| Nov 25, 2025 | 7.17 | 7.87 | 7.17 | 7.87 | 7.87 | 10.07% | 12,705,460 |
| Nov 24, 2025 | 7.03 | 7.20 | 6.98 | 7.15 | 7.15 | 1.71% | 7,357,388 |
| Nov 21, 2025 | 7.28 | 7.35 | 6.95 | 7.03 | 7.03 | -4.61% | 12,238,380 |
| Nov 20, 2025 | 7.37 | 7.42 | 7.26 | 7.37 | 7.37 | 1.10% | 8,006,320 |
| Nov 19, 2025 | 7.47 | 7.54 | 7.25 | 7.29 | 7.29 | -2.67% | 8,809,380 |
| Nov 18, 2025 | 7.53 | 7.60 | 7.45 | 7.49 | 7.49 | -0.53% | 8,534,381 |
| Nov 17, 2025 | 7.49 | 7.54 | 7.38 | 7.53 | 7.53 | 0.40% | 7,100,031 |
| Nov 14, 2025 | 7.46 | 7.56 | 7.40 | 7.50 | 7.50 | 0.13% | 8,526,620 |
| Nov 13, 2025 | 7.39 | 7.59 | 7.37 | 7.49 | 7.49 | 1.22% | 9,796,849 |