Shenzhen Qingyi Photomask Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	34.23	34.46	32.97	34.21	34.21	0.68%	6,118,362
Aug 21, 2026	33.98	35.08	33.52	33.98	33.98	-1.22%	5,803,966
Aug 20, 2026	35.90	35.98	33.76	34.40	34.40	-2.49%	7,568,756
Aug 19, 2026	35.15	36.74	34.57	35.28	35.28	-4.00%	11,969,070
Aug 18, 2026	35.12	37.08	34.50	36.75	36.75	3.81%	11,733,874
Aug 17, 2026	34.00	35.82	33.82	35.40	35.40	3.48%	9,022,610
Aug 14, 2026	33.30	34.49	33.09	34.21	34.21	3.67%	8,334,741
Aug 13, 2026	35.11	35.11	33.00	33.00	33.00	-3.68%	10,850,889
Aug 12, 2026	33.76	35.08	32.80	34.26	34.26	4.13%	13,722,227
Aug 11, 2026	31.75	33.90	31.29	32.90	32.90	2.17%	10,123,435
Aug 10, 2026	32.13	32.45	31.31	32.20	32.20	0.47%	7,081,325
Aug 7, 2026	31.20	32.20	30.72	32.05	32.05	2.23%	8,869,235
Aug 6, 2026	29.82	31.51	29.73	31.35	31.35	2.55%	8,084,562
Aug 5, 2026	29.04	31.25	28.68	30.57	30.57	5.05%	9,658,217
Aug 4, 2026	27.17	29.48	27.00	29.10	29.10	8.46%	9,343,076
Aug 3, 2026	27.10	27.98	26.76	26.83	26.83	-2.79%	6,684,923
Jul 31, 2026	28.85	29.68	27.60	27.60	27.60	3.41%	10,205,545
Jul 30, 2026	28.39	28.80	26.68	26.69	26.69	-7.39%	9,960,732
Jul 29, 2026	29.83	29.90	27.91	28.82	28.82	-3.64%	10,022,882
Jul 28, 2026	30.02	32.59	29.31	29.91	29.91	-2.57%	11,622,270
Jul 27, 2026	29.90	30.70	28.46	30.70	30.70	3.23%	7,936,960
Jul 24, 2026	29.58	30.90	29.34	29.74	29.74	-2.17%	7,455,517
Jul 23, 2026	32.00	32.30	30.00	30.40	30.40	-5.24%	10,407,602
Jul 22, 2026	32.99	34.19	31.89	32.08	32.08	-5.34%	12,752,525
Jul 21, 2026	30.50	34.56	27.36	33.89	33.89	13.12%	17,668,814
Jul 20, 2026	34.56	35.20	29.22	29.96	29.96	-10.67%	15,752,259
Jul 17, 2026	36.20	37.09	33.37	33.54	33.54	-8.73%	13,572,124
Jul 16, 2026	38.77	40.80	36.49	36.75	36.75	-11.02%	18,562,099
Jul 15, 2026	48.17	48.19	40.50	41.30	41.30	-14.24%	25,371,650
Jul 14, 2026	43.85	50.31	43.56	48.16	48.16	7.98%	25,851,935
Jul 13, 2026	42.97	48.19	42.67	44.60	44.60	1.83%	17,272,431
Jul 10, 2026	48.00	49.20	43.80	43.80	43.80	-8.67%	18,251,854
Jul 9, 2026	45.51	48.28	44.47	47.96	47.96	4.95%	19,651,568
Jul 8, 2026	41.20	47.99	38.00	45.70	45.70	10.15%	23,638,446
Jul 7, 2026	40.50	42.44	40.14	41.49	41.49	0.44%	11,250,416
Jul 6, 2026	42.53	42.95	39.76	41.31	41.31	-2.55%	13,015,360
Jul 3, 2026	45.00	46.50	42.36	42.39	42.39	-7.24%	16,310,223
Jul 2, 2026	47.90	49.48	44.58	45.70	45.70	-9.31%	17,599,258
Jul 1, 2026	46.07	53.49	45.88	50.39	50.39	7.21%	21,875,380
Jun 30, 2026	47.00	47.51	44.46	47.00	47.00	-0.11%	19,006,891
Jun 29, 2026	43.52	47.15	42.00	47.05	47.05	10.58%	24,358,830
Jun 26, 2026	39.50	44.98	39.31	42.55	42.55	4.67%	21,036,590
Jun 25, 2026	40.15	41.32	38.47	40.65	40.65	1.27%	16,292,300
Jun 24, 2026	37.55	40.30	36.92	40.14	40.14	5.02%	15,247,254
Jun 23, 2026	39.00	39.00	37.11	38.22	38.22	-4.23%	11,996,230
Jun 22, 2026	39.88	40.43	38.05	40.00	39.91	1.88%	18,929,850
Jun 18, 2026	40.53	40.61	39.03	39.26	39.17	-4.08%	17,995,090
Jun 17, 2026	36.30	42.58	36.03	40.93	40.84	10.29%	25,948,790
Jun 16, 2026	37.38	37.60	36.63	37.11	37.03	-0.99%	18,720,810
Jun 15, 2026	35.41	38.00	34.68	37.48	37.40	6.12%	19,438,850