Qingdao Topscomm Communication Inc. (SHA:603421)
China · Delayed Price · Currency is CNY 5.49
+0.14 (2.62%)
Jul 31, 2026, 3:00 PM CST
SHA:603421 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 5.42 | 5.52 | 5.38 | 5.49 | 5.49 | 2.62% | 8,552,620 |
| Jul 30, 2026 | 5.49 | 5.56 | 5.26 | 5.35 | 5.35 | -2.90% | 9,928,000 |
| Jul 29, 2026 | 5.41 | 5.51 | 5.35 | 5.51 | 5.51 | 2.23% | 8,399,368 |
| Jul 28, 2026 | 5.34 | 5.50 | 5.31 | 5.39 | 5.39 | 0.19% | 6,775,580 |
| Jul 27, 2026 | 5.28 | 5.42 | 5.21 | 5.38 | 5.38 | 2.87% | 7,816,500 |
| Jul 24, 2026 | 5.30 | 5.34 | 5.20 | 5.23 | 5.23 | -2.06% | 7,272,100 |
| Jul 23, 2026 | 5.15 | 5.35 | 5.12 | 5.34 | 5.34 | 3.29% | 8,142,520 |
| Jul 22, 2026 | 5.20 | 5.28 | 5.10 | 5.17 | 5.17 | -1.15% | 8,296,614 |
| Jul 21, 2026 | 5.18 | 5.28 | 4.83 | 5.23 | 5.23 | 1.16% | 12,735,220 |
| Jul 20, 2026 | 5.36 | 5.51 | 5.07 | 5.17 | 5.17 | -3.36% | 11,948,640 |
| Jul 17, 2026 | 5.65 | 5.68 | 5.27 | 5.35 | 5.35 | -5.48% | 10,554,940 |
| Jul 16, 2026 | 5.55 | 5.82 | 5.55 | 5.66 | 5.66 | -0.35% | 9,059,780 |
| Jul 15, 2026 | 5.65 | 5.87 | 5.65 | 5.68 | 5.68 | - | 10,392,980 |
| Jul 14, 2026 | 5.46 | 5.69 | 5.44 | 5.68 | 5.68 | 1.43% | 9,232,540 |
| Jul 13, 2026 | 5.96 | 6.05 | 5.57 | 5.60 | 5.60 | -5.88% | 9,242,295 |
| Jul 10, 2026 | 5.90 | 6.13 | 5.81 | 5.95 | 5.95 | 1.02% | 9,799,003 |
| Jul 9, 2026 | 5.85 | 5.90 | 5.66 | 5.89 | 5.89 | 1.38% | 6,466,860 |
| Jul 8, 2026 | 5.89 | 5.89 | 5.74 | 5.81 | 5.81 | -0.51% | 6,410,740 |
| Jul 7, 2026 | 6.03 | 6.03 | 5.81 | 5.84 | 5.84 | -2.34% | 6,155,860 |
| Jul 6, 2026 | 6.14 | 6.21 | 5.92 | 5.98 | 5.98 | -2.61% | 6,960,471 |
| Jul 3, 2026 | 6.01 | 6.18 | 5.99 | 6.14 | 6.14 | 1.66% | 7,009,228 |
| Jul 2, 2026 | 6.15 | 6.32 | 6.00 | 6.04 | 6.04 | -1.95% | 9,315,500 |
| Jul 1, 2026 | 6.15 | 6.26 | 6.07 | 6.16 | 6.16 | 0.16% | 7,336,056 |
| Jun 30, 2026 | 6.03 | 6.18 | 5.92 | 6.15 | 6.15 | 1.99% | 7,044,940 |
| Jun 29, 2026 | 5.93 | 6.04 | 5.81 | 6.03 | 6.03 | -0.33% | 8,561,611 |
| Jun 26, 2026 | 6.18 | 6.22 | 6.02 | 6.05 | 6.05 | -2.58% | 8,308,500 |
| Jun 25, 2026 | 6.38 | 6.40 | 6.18 | 6.21 | 6.21 | -2.66% | 8,810,400 |
| Jun 24, 2026 | 6.70 | 6.74 | 6.25 | 6.38 | 6.38 | -5.62% | 12,948,400 |
| Jun 23, 2026 | 6.46 | 7.09 | 6.46 | 6.76 | 6.76 | 3.36% | 16,175,400 |
| Jun 22, 2026 | 6.55 | 6.57 | 6.23 | 6.54 | 6.54 | -0.15% | 9,500,900 |
| Jun 18, 2026 | 6.55 | 6.65 | 6.40 | 6.55 | 6.55 | -0.30% | 6,696,000 |
| 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 |