Shenzhen Qingyi Photomask Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	25.75	26.68	25.58	26.50	26.50	1.30%	1,815,396
Mar 26, 2026	26.72	26.98	25.95	26.16	26.16	-2.46%	1,948,299
Mar 25, 2026	26.20	27.15	26.20	26.82	26.82	2.72%	3,030,191
Mar 24, 2026	26.55	26.57	25.30	26.11	26.11	0.89%	3,566,733
Mar 23, 2026	26.88	27.04	25.83	25.88	25.88	-6.33%	4,047,317
Mar 20, 2026	28.40	28.79	27.60	27.63	27.63	-2.23%	3,565,349
Mar 19, 2026	28.30	28.61	27.95	28.26	28.26	-1.70%	2,223,091
Mar 18, 2026	28.09	28.84	28.04	28.75	28.75	2.79%	2,765,675
Mar 17, 2026	28.86	28.90	27.90	27.97	27.97	-3.32%	2,827,230
Mar 16, 2026	28.15	28.93	27.74	28.93	28.93	2.05%	3,414,702
Mar 13, 2026	28.20	28.89	28.01	28.35	28.35	-0.42%	2,495,972
Mar 12, 2026	28.87	29.09	28.18	28.47	28.47	-1.42%	3,149,357
Mar 11, 2026	29.35	29.88	28.80	28.88	28.88	-1.20%	3,210,363
Mar 10, 2026	28.80	29.46	28.80	29.23	29.23	3.43%	3,670,801
Mar 9, 2026	28.02	28.43	27.14	28.26	28.26	-2.18%	4,741,431
Mar 6, 2026	28.83	29.32	28.57	28.89	28.89	-0.72%	4,049,823
Mar 5, 2026	28.40	30.27	28.33	29.10	29.10	4.68%	6,853,589
Mar 4, 2026	27.99	28.77	27.65	27.80	27.80	-2.56%	4,372,287
Mar 3, 2026	30.99	31.04	28.48	28.53	28.53	-7.91%	7,909,345
Mar 2, 2026	30.97	31.58	30.72	30.98	30.98	-4.06%	6,020,510
Feb 27, 2026	32.52	32.80	31.92	32.29	32.29	-2.42%	5,956,914
Feb 26, 2026	31.39	33.30	31.00	33.09	33.09	5.42%	10,358,020
Feb 25, 2026	30.47	31.47	30.04	31.39	31.39	3.36%	5,319,900
Feb 24, 2026	30.24	30.75	29.97	30.37	30.37	1.33%	3,317,183
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