Qingdao Topscomm Communication Inc. (SHA:603421)
China · Delayed Price · Currency is CNY 8.16
+0.13 (1.62%)
Feb 13, 2026, 3:00 PM CST
SHA:603421 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 7.98 | 8.29 | 7.96 | 8.16 | 8.16 | 1.62% | 16,046,880 |
| Feb 12, 2026 | 8.13 | 8.17 | 7.91 | 8.03 | 8.03 | -0.74% | 11,280,020 |
| Feb 11, 2026 | 8.04 | 8.16 | 8.00 | 8.09 | 8.09 | -0.12% | 12,272,240 |
| Feb 10, 2026 | 8.15 | 8.29 | 8.08 | 8.10 | 8.10 | -0.86% | 16,812,100 |
| Feb 9, 2026 | 7.95 | 8.23 | 7.90 | 8.17 | 8.17 | 2.64% | 23,896,100 |
| Feb 6, 2026 | 7.54 | 8.10 | 7.46 | 7.96 | 7.96 | 3.92% | 25,533,510 |
| Feb 5, 2026 | 7.83 | 7.90 | 7.64 | 7.66 | 7.66 | -3.04% | 14,145,820 |
| Feb 4, 2026 | 7.73 | 7.98 | 7.63 | 7.90 | 7.90 | 0.77% | 16,541,260 |
| Feb 3, 2026 | 7.85 | 7.97 | 7.71 | 7.84 | 7.84 | - | 20,391,195 |
| Feb 2, 2026 | 7.92 | 8.15 | 7.81 | 7.84 | 7.84 | -2.61% | 24,560,480 |
| Jan 30, 2026 | 7.75 | 8.26 | 7.72 | 8.05 | 8.05 | 2.68% | 34,639,055 |
| Jan 29, 2026 | 7.87 | 8.06 | 7.71 | 7.84 | 7.84 | -1.26% | 21,282,680 |
| Jan 28, 2026 | 7.87 | 8.13 | 7.86 | 7.94 | 7.94 | -0.50% | 29,637,750 |
| Jan 27, 2026 | 7.63 | 8.10 | 7.45 | 7.98 | 7.98 | 4.31% | 47,293,420 |
| Jan 26, 2026 | 7.77 | 7.96 | 7.50 | 7.65 | 7.65 | -2.55% | 39,280,960 |
| 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 |