Qingdao Topscomm Communication Inc. (SHA:603421)
China · Delayed Price · Currency is CNY 7.52
+0.08 (1.08%)
May 28, 2026, 3:00 PM CST
SHA:603421 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 2, 2026 | 8.71 | 9.59 | 8.59 | 8.91 | 8.91 | 1.60% | 49,579,710 |
| Apr 1, 2026 | 9.14 | 9.46 | 8.72 | 8.77 | 8.77 | -2.99% | 35,795,040 |
| Mar 31, 2026 | 9.33 | 9.48 | 9.02 | 9.04 | 9.04 | -5.54% | 36,418,520 |
| Mar 30, 2026 | 9.36 | 9.59 | 8.70 | 9.57 | 9.57 | 0.74% | 48,940,820 |
| Mar 27, 2026 | 9.77 | 9.88 | 8.97 | 9.50 | 9.50 | -4.52% | 59,290,580 |
| Mar 26, 2026 | 10.52 | 10.60 | 9.87 | 9.95 | 9.95 | -5.42% | 52,509,300 |
| Mar 25, 2026 | 11.00 | 11.23 | 10.45 | 10.52 | 10.52 | -0.47% | 87,319,810 |
| Mar 24, 2026 | 9.80 | 10.57 | 9.42 | 10.57 | 10.57 | 9.99% | 51,191,340 |
| Mar 23, 2026 | 9.56 | 10.20 | 9.46 | 9.61 | 9.61 | -3.90% | 54,987,630 |
| Mar 20, 2026 | 10.56 | 11.36 | 10.00 | 10.00 | 10.00 | -3.19% | 78,974,060 |
| Mar 19, 2026 | 9.70 | 11.00 | 9.57 | 10.33 | 10.33 | 3.30% | 86,105,090 |
| Mar 18, 2026 | 9.89 | 10.12 | 9.66 | 10.00 | 10.00 | 1.01% | 51,617,660 |
| Mar 17, 2026 | 10.41 | 10.70 | 9.90 | 9.90 | 9.90 | -4.07% | 80,035,270 |
| Mar 16, 2026 | 9.23 | 10.32 | 9.23 | 10.32 | 10.32 | 10.02% | 85,730,180 |