Shenzhen Qingyi Photomask Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 3, 2025	28.03	28.28	27.58	27.84	27.84	-0.04%	3,034,798
Dec 2, 2025	28.22	28.39	27.80	27.85	27.85	-1.76%	2,880,944
Dec 1, 2025	27.39	28.38	27.13	28.35	28.35	3.47%	5,019,080
Nov 28, 2025	26.99	27.45	26.68	27.40	27.40	1.26%	3,552,906
Nov 27, 2025	27.13	27.69	26.98	27.06	27.06	-0.48%	3,038,367
Nov 26, 2025	26.87	28.12	26.64	27.19	27.19	0.97%	4,766,664
Nov 25, 2025	27.07	27.59	26.88	26.93	26.93	-0.04%	3,311,942
Nov 24, 2025	26.85	27.18	26.56	26.94	26.94	0.60%	2,417,615
Nov 21, 2025	27.65	27.88	26.75	26.78	26.78	-4.77%	5,309,895
Nov 20, 2025	28.85	29.16	27.91	28.12	28.12	0.36%	4,754,071
Nov 19, 2025	28.10	28.58	27.74	28.02	28.02	-0.53%	4,665,533
Nov 18, 2025	27.65	28.92	27.65	28.17	28.17	1.15%	5,570,887
Nov 17, 2025	27.72	28.39	27.72	27.85	27.85	1.57%	3,199,345
Nov 14, 2025	27.75	28.04	27.29	27.42	27.42	-2.04%	2,628,634
Nov 13, 2025	27.48	28.42	27.42	27.99	27.99	1.38%	3,769,065