Qingdao Topscomm Communication Inc. (SHA:603421)
China · Delayed Price · Currency is CNY 6.58
+0.01 (0.15%)
Jun 18, 2026, 1:24 PM CST
SHA:603421 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17, 2026 | 6.71 | 6.80 | 6.52 | 6.57 | 6.57 | -2.52% | 6,631,300 |
| Jun 16, 2026 | 6.64 | 6.80 | 6.46 | 6.74 | 6.74 | 1.51% | 8,332,642 |
| Jun 15, 2026 | 6.53 | 6.70 | 6.51 | 6.64 | 6.64 | 1.37% | 6,547,688 |
| Jun 12, 2026 | 6.49 | 6.64 | 6.38 | 6.55 | 6.55 | 1.39% | 8,215,081 |
| Jun 11, 2026 | 6.56 | 6.67 | 6.40 | 6.46 | 6.46 | -2.42% | 7,350,800 |
| Jun 10, 2026 | 6.78 | 6.88 | 6.49 | 6.62 | 6.62 | -3.92% | 9,009,600 |
| Jun 9, 2026 | 6.94 | 6.97 | 6.77 | 6.89 | 6.89 | 1.03% | 7,293,712 |
| Jun 8, 2026 | 6.95 | 7.07 | 6.73 | 6.82 | 6.82 | -3.67% | 9,509,200 |
| Jun 5, 2026 | 6.98 | 7.19 | 6.98 | 7.08 | 7.08 | 0.57% | 8,018,160 |
| Jun 4, 2026 | 7.12 | 7.17 | 7.00 | 7.04 | 7.04 | -0.98% | 8,147,800 |
| Jun 3, 2026 | 7.13 | 7.37 | 7.04 | 7.11 | 7.11 | -0.14% | 8,603,500 |
| Jun 2, 2026 | 7.28 | 7.33 | 7.01 | 7.12 | 7.12 | -2.20% | 9,114,800 |
| Jun 1, 2026 | 7.18 | 7.38 | 7.12 | 7.28 | 7.28 | 0.69% | 7,391,200 |
| May 29, 2026 | 7.48 | 7.58 | 7.18 | 7.23 | 7.23 | -3.86% | 10,364,760 |
| May 28, 2026 | 7.40 | 7.57 | 7.28 | 7.52 | 7.52 | 1.08% | 8,846,444 |
| May 27, 2026 | 7.59 | 7.67 | 7.31 | 7.44 | 7.44 | -2.62% | 10,763,091 |
| May 26, 2026 | 7.95 | 7.95 | 7.45 | 7.64 | 7.64 | -4.14% | 12,651,610 |
| May 25, 2026 | 7.89 | 8.09 | 7.79 | 7.97 | 7.97 | 0.76% | 10,022,490 |
| May 22, 2026 | 7.67 | 8.00 | 7.64 | 7.91 | 7.91 | 3.67% | 12,660,095 |
| May 21, 2026 | 8.18 | 8.27 | 7.60 | 7.63 | 7.63 | -6.72% | 20,250,980 |
| May 20, 2026 | 8.40 | 8.45 | 8.15 | 8.18 | 8.18 | -3.42% | 13,483,940 |
| May 19, 2026 | 8.38 | 8.48 | 8.21 | 8.47 | 8.47 | 0.95% | 11,840,400 |
| May 18, 2026 | 8.31 | 8.39 | 8.19 | 8.39 | 8.39 | 0.84% | 9,592,960 |
| May 15, 2026 | 8.55 | 8.66 | 8.25 | 8.32 | 8.32 | -3.03% | 17,167,380 |
| May 14, 2026 | 8.89 | 8.96 | 8.58 | 8.58 | 8.58 | -2.72% | 17,502,280 |
| May 13, 2026 | 8.64 | 8.86 | 8.56 | 8.82 | 8.82 | 0.57% | 20,196,400 |
| May 12, 2026 | 8.67 | 9.07 | 8.64 | 8.77 | 8.77 | 1.15% | 24,399,800 |
| May 11, 2026 | 8.65 | 8.84 | 8.62 | 8.67 | 8.67 | 0.81% | 17,355,780 |
| May 8, 2026 | 8.55 | 8.64 | 8.44 | 8.60 | 8.60 | - | 14,375,940 |
| May 7, 2026 | 8.39 | 8.62 | 8.39 | 8.60 | 8.60 | 2.75% | 17,973,730 |
| May 6, 2026 | 8.28 | 8.45 | 8.19 | 8.37 | 8.37 | 2.20% | 14,927,420 |
| Apr 30, 2026 | 8.34 | 8.34 | 8.14 | 8.19 | 8.19 | -1.80% | 11,781,340 |
| Apr 29, 2026 | 8.08 | 8.45 | 8.08 | 8.34 | 8.34 | 2.33% | 17,619,760 |
| Apr 28, 2026 | 8.24 | 8.24 | 8.05 | 8.15 | 8.15 | -1.09% | 12,579,480 |
| Apr 27, 2026 | 8.22 | 8.26 | 7.83 | 8.24 | 8.24 | 1.60% | 20,877,220 |
| Apr 24, 2026 | 8.16 | 8.24 | 8.03 | 8.11 | 8.11 | -2.29% | 16,846,500 |
| Apr 23, 2026 | 8.21 | 8.65 | 8.21 | 8.30 | 8.30 | 0.12% | 23,452,570 |
| Apr 22, 2026 | 8.12 | 8.30 | 8.07 | 8.29 | 8.29 | 1.84% | 17,479,040 |
| Apr 21, 2026 | 8.23 | 8.30 | 7.97 | 8.14 | 8.14 | -1.81% | 20,515,580 |
| Apr 20, 2026 | 8.21 | 8.33 | 8.15 | 8.29 | 8.29 | 0.97% | 15,234,820 |
| Apr 17, 2026 | 8.26 | 8.36 | 8.17 | 8.21 | 8.21 | -1.44% | 16,641,400 |
| Apr 16, 2026 | 8.33 | 8.37 | 8.16 | 8.33 | 8.33 | 0.12% | 20,435,210 |
| Apr 15, 2026 | 8.37 | 8.59 | 8.23 | 8.32 | 8.32 | -0.60% | 22,111,300 |
| Apr 14, 2026 | 8.59 | 8.62 | 8.27 | 8.37 | 8.37 | -3.57% | 32,312,600 |
| Apr 13, 2026 | 8.45 | 8.98 | 8.41 | 8.68 | 8.68 | 3.21% | 41,078,200 |
| Apr 10, 2026 | 8.76 | 8.79 | 8.35 | 8.41 | 8.41 | -3.11% | 30,612,000 |
| Apr 9, 2026 | 8.77 | 8.78 | 8.54 | 8.68 | 8.68 | -1.70% | 27,814,060 |
| Apr 8, 2026 | 8.91 | 8.97 | 8.68 | 8.83 | 8.83 | -0.90% | 45,488,860 |
| Apr 7, 2026 | 8.11 | 8.91 | 8.11 | 8.91 | 8.91 | 10.00% | 29,618,200 |
| Apr 3, 2026 | 8.80 | 8.95 | 8.09 | 8.10 | 8.10 | -9.09% | 42,081,360 |