Shenzhen Qingyi Photomask Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	29.80	30.50	29.80	29.97	29.97	-0.10%	2,598,956
Feb 12, 2026	29.83	30.15	29.77	30.00	30.00	0.54%	2,932,230
Feb 11, 2026	29.41	30.25	29.25	29.84	29.84	1.22%	2,615,274
Feb 10, 2026	29.53	29.90	29.42	29.48	29.48	-0.14%	2,258,739
Feb 9, 2026	29.25	29.75	28.96	29.52	29.52	2.75%	2,781,166
Feb 6, 2026	28.47	28.98	28.31	28.73	28.73	-0.24%	2,718,481
Feb 5, 2026	29.30	29.30	28.52	28.80	28.80	-2.07%	2,667,221
Feb 4, 2026	29.73	29.90	29.17	29.41	29.41	-1.61%	2,947,632
Feb 3, 2026	29.51	29.96	29.22	29.89	29.89	2.71%	3,058,551
Feb 2, 2026	30.35	30.46	29.08	29.10	29.10	-4.78%	4,069,393
Jan 30, 2026	30.20	30.87	29.28	30.56	30.56	0.86%	5,506,971
Jan 29, 2026	31.58	31.80	30.15	30.30	30.30	-4.45%	4,980,785
Jan 28, 2026	32.00	32.30	31.32	31.71	31.71	-0.31%	4,569,042
Jan 27, 2026	31.18	32.09	30.25	31.81	31.81	1.79%	5,466,262
Jan 26, 2026	32.08	32.30	30.90	31.25	31.25	-2.89%	5,270,928
Jan 23, 2026	31.77	32.24	31.60	32.18	32.18	1.07%	4,067,305
Jan 22, 2026	32.66	32.90	31.60	31.84	31.84	-2.39%	5,682,265
Jan 21, 2026	31.73	32.86	31.61	32.62	32.62	2.35%	7,042,924
Jan 20, 2026	31.90	32.36	31.52	31.87	31.87	-0.03%	6,382,952
Jan 19, 2026	32.09	32.46	31.60	31.88	31.88	-0.90%	6,029,642
Jan 16, 2026	31.76	32.56	31.15	32.17	32.17	2.78%	9,066,746
Jan 15, 2026	30.43	31.41	30.04	31.30	31.30	2.19%	6,418,850
Jan 14, 2026	30.27	31.26	30.02	30.63	30.63	1.63%	6,861,349
Jan 13, 2026	31.18	31.45	30.00	30.14	30.14	-3.52%	5,631,007
Jan 12, 2026	30.98	31.30	30.50	31.24	31.24	0.77%	6,512,860
Jan 9, 2026	30.40	31.13	30.29	31.00	31.00	1.24%	5,901,342
Jan 8, 2026	30.50	31.54	30.38	30.62	30.62	-0.26%	7,470,681
Jan 7, 2026	30.41	31.13	30.09	30.70	30.70	4.03%	9,418,537
Jan 6, 2026	29.00	30.07	28.86	29.51	29.51	2.18%	5,555,327
Jan 5, 2026	28.36	28.99	28.30	28.88	28.88	2.56%	4,057,315
Dec 31, 2025	28.46	28.55	27.97	28.16	28.16	-0.53%	2,256,189
Dec 30, 2025	28.30	28.50	28.11	28.31	28.31	0.21%	2,607,682
Dec 29, 2025	28.56	28.65	28.10	28.25	28.25	-1.33%	2,959,576
Dec 26, 2025	28.88	29.12	28.40	28.63	28.63	-0.83%	3,306,437
Dec 25, 2025	29.26	29.26	28.72	28.87	28.87	-0.93%	2,712,155
Dec 24, 2025	28.56	29.78	28.56	29.14	29.14	2.53%	4,056,127
Dec 23, 2025	28.03	28.89	28.03	28.42	28.42	0.96%	3,789,545
Dec 22, 2025	27.30	28.45	27.30	28.15	28.15	3.08%	4,734,198
Dec 19, 2025	27.65	28.05	27.23	27.31	27.31	-1.05%	3,280,660
Dec 18, 2025	27.75	28.44	27.55	27.60	27.60	-1.32%	3,126,999
Dec 17, 2025	27.72	28.24	27.05	27.97	27.97	0.18%	3,659,316
Dec 16, 2025	28.50	28.50	27.57	27.92	27.92	-2.07%	3,109,158
Dec 15, 2025	28.55	29.01	28.40	28.51	28.51	-1.69%	2,806,905
Dec 12, 2025	28.65	29.19	28.26	29.00	29.00	1.12%	4,193,522
Dec 11, 2025	29.14	29.52	28.64	28.68	28.68	0.03%	5,642,100
Dec 10, 2025	28.37	28.92	28.00	28.67	28.67	0.67%	3,658,516
Dec 9, 2025	28.31	28.98	28.29	28.48	28.48	-0.07%	2,995,311
Dec 8, 2025	27.83	28.57	27.76	28.50	28.50	2.81%	4,221,469
Dec 5, 2025	27.81	27.87	27.12	27.72	27.72	-0.50%	3,196,695
Dec 4, 2025	27.90	28.13	27.57	27.86	27.86	0.07%	2,533,281