Shenzhen Qingyi Photomask Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	34.59	34.86	30.86	31.14	31.14	-9.79%	14,000,170
May 28, 2026	33.21	34.70	32.90	34.52	34.52	3.63%	11,598,930
May 27, 2026	34.34	35.26	33.14	33.31	33.31	-2.09%	11,898,260
May 26, 2026	35.54	35.55	33.08	34.02	34.02	-4.92%	12,295,950
May 25, 2026	33.88	35.97	33.01	35.78	35.78	5.92%	13,494,770
May 22, 2026	32.94	34.05	32.57	33.78	33.78	3.49%	10,820,540
May 21, 2026	35.99	36.58	32.48	32.64	32.64	-7.25%	16,127,890
May 20, 2026	34.24	35.44	33.93	35.19	35.19	2.21%	10,801,170
May 19, 2026	32.96	34.50	32.30	34.43	34.43	3.49%	9,663,913
May 18, 2026	33.19	33.99	32.33	33.27	33.27	-0.51%	6,504,469
May 15, 2026	33.06	34.27	32.91	33.44	33.44	1.21%	8,976,187
May 14, 2026	33.40	33.77	32.63	33.04	33.04	-0.06%	7,386,045
May 13, 2026	31.99	33.23	31.92	33.06	33.06	1.16%	6,023,765
May 12, 2026	33.23	33.23	32.18	32.68	32.68	-1.48%	6,900,079
May 11, 2026	32.91	33.79	32.59	33.17	33.17	2.47%	8,318,107
May 8, 2026	32.90	32.94	31.90	32.37	32.37	-2.32%	7,935,587
May 7, 2026	31.57	33.27	31.20	33.14	33.14	4.94%	9,613,517
May 6, 2026	31.38	32.32	31.36	31.58	31.58	2.07%	8,360,922
Apr 30, 2026	30.51	31.54	30.51	30.94	30.94	0.91%	7,804,162
Apr 29, 2026	30.30	31.12	29.88	30.66	30.66	0.46%	7,032,828
Apr 28, 2026	30.29	31.39	29.82	30.52	30.52	0.10%	7,111,394
Apr 27, 2026	29.51	30.84	29.51	30.49	30.49	2.73%	7,215,616
Apr 24, 2026	29.35	30.23	29.21	29.68	29.68	0.78%	5,278,919
Apr 23, 2026	30.30	30.38	29.29	29.45	29.45	-4.63%	7,153,028
Apr 22, 2026	28.54	31.54	28.40	30.88	30.88	8.20%	12,716,990
Apr 21, 2026	28.38	28.56	28.07	28.54	28.54	0.14%	2,040,947
Apr 20, 2026	28.41	28.75	28.33	28.50	28.50	-0.21%	2,323,928
Apr 17, 2026	27.99	28.65	27.88	28.56	28.56	1.71%	2,485,884
Apr 16, 2026	27.66	28.22	27.61	28.08	28.08	1.48%	1,982,901
Apr 15, 2026	28.28	28.28	27.63	27.67	27.67	-1.14%	1,962,555
Apr 14, 2026	27.66	28.24	27.66	27.99	27.99	2.27%	2,511,395
Apr 13, 2026	27.30	27.68	27.22	27.37	27.37	-0.51%	2,203,911
Apr 10, 2026	27.76	28.08	27.48	27.51	27.51	-0.29%	2,125,061
Apr 9, 2026	27.39	27.85	27.23	27.59	27.59	-0.25%	2,346,467
Apr 8, 2026	27.00	27.66	26.83	27.66	27.66	5.21%	3,519,688
Apr 7, 2026	25.96	26.46	25.76	26.29	26.29	1.15%	1,871,481
Apr 3, 2026	25.85	26.29	25.62	25.99	25.99	1.09%	1,891,953
Apr 2, 2026	26.56	26.80	25.51	25.71	25.71	-4.17%	2,940,461
Apr 1, 2026	26.48	26.87	26.35	26.83	26.83	3.55%	2,360,950
Mar 31, 2026	26.45	26.67	25.88	25.91	25.91	-2.59%	1,558,140
Mar 30, 2026	25.90	26.64	25.83	26.60	26.60	0.38%	1,660,304
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