Qingdao Topscomm Communication Inc. (SHA:603421)
China · Delayed Price · Currency is CNY 5.54
+0.12 (2.21%)
Oct 28, 2026, 3:00 PM CST
SHA:603421 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 5.46 | 5.62 | 5.44 | 5.54 | 5.54 | 2.21% | 8,672,920 |
| Oct 27, 2026 | 5.65 | 5.73 | 5.41 | 5.42 | 5.42 | -3.73% | 8,259,500 |
| Oct 26, 2026 | 5.56 | 5.71 | 5.56 | 5.63 | 5.63 | -0.53% | 9,022,100 |
| Oct 23, 2026 | 5.50 | 5.68 | 5.21 | 5.66 | 5.66 | 0.89% | 15,740,900 |
| Oct 22, 2026 | 5.79 | 5.85 | 5.57 | 5.61 | 5.61 | -3.11% | 9,364,600 |
| Oct 21, 2026 | 5.78 | 5.90 | 5.75 | 5.79 | 5.79 | 0.87% | 11,068,520 |
| Oct 20, 2026 | 5.70 | 5.80 | 5.65 | 5.74 | 5.74 | 0.88% | 11,114,600 |
| Oct 19, 2026 | 5.67 | 5.77 | 5.53 | 5.69 | 5.69 | -1.04% | 11,922,600 |
| Oct 16, 2026 | 5.76 | 5.87 | 5.68 | 5.75 | 5.75 | 1.05% | 11,453,300 |
| Oct 15, 2026 | 5.72 | 5.84 | 5.63 | 5.69 | 5.69 | -3.72% | 11,897,170 |
| Oct 14, 2026 | 6.16 | 6.16 | 5.89 | 5.91 | 5.91 | -3.59% | 11,866,231 |
| Oct 13, 2026 | 6.05 | 6.18 | 5.91 | 6.13 | 6.13 | 0.16% | 14,867,900 |
| Oct 12, 2026 | 6.13 | 6.20 | 6.06 | 6.12 | 6.12 | -0.97% | 11,634,028 |
| Oct 9, 2026 | 6.10 | 6.19 | 5.84 | 6.18 | 6.18 | 1.15% | 18,541,290 |
| Oct 8, 2026 | 6.29 | 6.29 | 6.04 | 6.11 | 6.11 | -1.13% | 14,193,050 |
| Sep 30, 2026 | 6.40 | 6.42 | 6.14 | 6.18 | 6.18 | -3.13% | 16,532,532 |
| Sep 29, 2026 | 6.18 | 6.50 | 6.15 | 6.38 | 6.38 | 3.24% | 22,053,210 |
| Sep 28, 2026 | 6.44 | 6.46 | 6.09 | 6.18 | 6.18 | -3.13% | 19,443,253 |
| Sep 24, 2026 | 6.48 | 6.52 | 6.34 | 6.38 | 6.38 | -1.85% | 22,057,340 |
| Sep 23, 2026 | 6.81 | 6.82 | 6.45 | 6.50 | 6.50 | -4.55% | 31,716,421 |
| Sep 22, 2026 | 6.96 | 7.05 | 6.72 | 6.81 | 6.81 | -3.13% | 29,521,940 |
| Sep 21, 2026 | 6.86 | 7.03 | 6.80 | 7.03 | 7.03 | 1.44% | 33,297,560 |
| Sep 18, 2026 | 7.00 | 7.32 | 6.86 | 6.93 | 6.93 | -1.14% | 49,198,164 |
| Sep 17, 2026 | 7.15 | 7.18 | 6.62 | 7.01 | 7.01 | -3.71% | 60,016,560 |
| Sep 16, 2026 | 7.05 | 7.56 | 7.05 | 7.28 | 7.28 | -3.96% | 68,272,085 |
| Sep 15, 2026 | 7.25 | 7.92 | 6.85 | 7.58 | 7.58 | 1.07% | 90,331,372 |
| Sep 14, 2026 | 7.82 | 8.00 | 7.22 | 7.50 | 7.50 | -6.48% | 90,651,123 |
| Sep 11, 2026 | 6.80 | 8.02 | 6.60 | 8.02 | 8.02 | 10.01% | 110,066,297 |
| Sep 10, 2026 | 7.29 | 7.29 | 6.84 | 7.29 | 7.29 | 9.95% | 45,827,680 |
| Sep 9, 2026 | 6.37 | 6.63 | 6.34 | 6.63 | 6.63 | 9.95% | 26,980,470 |
| Sep 8, 2026 | 5.90 | 6.07 | 5.89 | 6.03 | 6.03 | 2.20% | 8,683,340 |
| Sep 7, 2026 | 5.91 | 5.93 | 5.82 | 5.90 | 5.90 | 0.51% | 6,603,200 |
| Sep 4, 2026 | 5.92 | 6.02 | 5.84 | 5.87 | 5.87 | -0.51% | 8,722,060 |
| Sep 3, 2026 | 6.09 | 6.15 | 5.86 | 5.90 | 5.90 | -2.48% | 7,322,400 |
| Sep 2, 2026 | 6.06 | 6.07 | 5.94 | 6.05 | 6.05 | -0.33% | 5,471,260 |
| Sep 1, 2026 | 6.01 | 6.10 | 5.97 | 6.07 | 6.07 | 0.83% | 7,164,300 |
| Aug 31, 2026 | 5.92 | 6.04 | 5.87 | 6.02 | 6.02 | 0.84% | 8,855,720 |
| Aug 28, 2026 | 5.84 | 6.02 | 5.82 | 5.97 | 5.97 | 2.40% | 10,911,401 |
| Aug 27, 2026 | 5.73 | 5.88 | 5.63 | 5.83 | 5.83 | -1.85% | 10,814,071 |
| Aug 26, 2026 | 5.92 | 5.98 | 5.82 | 5.94 | 5.94 | -0.67% | 6,550,624 |
| Aug 25, 2026 | 5.82 | 5.98 | 5.73 | 5.98 | 5.98 | 2.75% | 6,542,231 |
| Aug 24, 2026 | 5.87 | 5.97 | 5.75 | 5.82 | 5.82 | -1.02% | 5,951,516 |
| Aug 21, 2026 | 5.82 | 5.90 | 5.71 | 5.88 | 5.88 | 0.51% | 8,231,080 |
| Aug 20, 2026 | 5.76 | 5.89 | 5.70 | 5.85 | 5.85 | 2.27% | 7,596,684 |
| Aug 19, 2026 | 5.96 | 5.96 | 5.69 | 5.72 | 5.72 | -4.67% | 8,729,040 |
| Aug 18, 2026 | 6.07 | 6.07 | 5.93 | 6.00 | 6.00 | -1.32% | 7,442,000 |
| Aug 17, 2026 | 6.04 | 6.09 | 5.97 | 6.08 | 6.08 | 1.33% | 9,734,280 |
| Aug 14, 2026 | 6.07 | 6.12 | 5.92 | 6.00 | 6.00 | -0.99% | 9,624,380 |
| Aug 13, 2026 | 6.11 | 6.27 | 6.06 | 6.06 | 6.06 | -0.16% | 13,804,920 |
| Aug 12, 2026 | 6.00 | 6.08 | 5.95 | 6.07 | 6.07 | 1.34% | 13,207,093 |