Shenzhen Qingyi Photomask Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	31.97	32.33	29.76	29.83	29.83	-2.80%	8,193,386
Nov 12, 2026	32.50	32.99	30.50	30.69	30.69	-5.28%	8,749,384
Nov 11, 2026	31.72	32.65	31.26	32.40	32.40	0.75%	7,705,812
Nov 10, 2026	29.42	32.99	29.34	32.16	32.16	13.68%	13,930,250
Nov 9, 2026	29.15	29.15	28.26	28.29	28.29	-1.60%	4,646,357
Nov 6, 2026	27.98	29.36	27.90	28.75	28.75	-3.20%	7,165,251
Nov 5, 2026	28.90	30.73	28.82	29.70	29.70	-0.50%	10,616,270
Nov 4, 2026	27.25	30.01	26.78	29.85	29.85	11.71%	10,545,500
Nov 3, 2026	27.90	28.45	26.71	26.72	26.72	-5.45%	6,723,936
Nov 2, 2026	26.28	28.77	25.80	28.26	28.26	8.69%	8,782,983
Oct 30, 2026	25.70	27.69	25.30	26.00	26.00	-5.83%	7,494,761
Oct 29, 2026	27.20	28.30	26.48	27.61	27.61	1.06%	8,053,599
Oct 28, 2026	26.47	27.50	26.18	27.32	27.32	5.08%	5,364,489
Oct 27, 2026	27.06	27.39	26.00	26.00	26.00	-2.51%	4,380,173
Oct 26, 2026	27.20	27.78	26.60	26.67	26.67	-3.79%	4,460,653
Oct 23, 2026	26.51	27.87	25.30	27.72	27.72	2.44%	7,843,516
Oct 22, 2026	28.79	28.83	26.88	27.06	27.06	-5.32%	6,885,843
Oct 21, 2026	29.11	29.55	28.41	28.58	28.58	-0.66%	6,043,037
Oct 20, 2026	28.17	29.35	27.56	28.77	28.77	2.71%	5,654,185
Oct 19, 2026	28.01	28.48	27.05	28.01	28.01	-1.16%	4,393,666
Oct 16, 2026	28.90	29.28	28.00	28.34	28.34	-0.07%	4,767,032
Oct 15, 2026	28.00	28.87	27.10	28.36	28.36	-3.50%	7,504,193
Oct 14, 2026	30.52	30.83	29.00	29.39	29.39	-4.73%	4,774,819
Oct 13, 2026	29.91	31.15	28.91	30.85	30.85	0.06%	6,486,192
Oct 12, 2026	31.80	32.42	30.66	30.83	30.83	-4.58%	5,064,786
Oct 9, 2026	33.43	33.63	30.60	32.31	32.31	-4.61%	7,852,133
Oct 8, 2026	36.00	36.73	33.21	33.87	33.87	-5.81%	9,270,401
Sep 30, 2026	38.77	38.80	35.80	35.96	35.96	-4.16%	6,593,301
Sep 29, 2026	37.86	39.00	37.15	37.52	37.52	0.43%	5,548,330
Sep 28, 2026	39.71	40.40	37.20	37.48	37.36	-6.65%	8,024,005
Sep 24, 2026	41.50	41.86	39.88	40.15	40.02	-3.95%	8,131,693
Sep 23, 2026	39.50	42.68	38.79	41.80	41.67	5.82%	15,127,601
Sep 22, 2026	38.13	40.46	37.78	39.50	39.37	5.00%	12,926,432
Sep 21, 2026	38.33	38.39	37.41	37.62	37.50	-0.84%	6,127,588
Sep 18, 2026	38.05	38.70	37.53	37.94	37.82	0.90%	8,301,380
Sep 17, 2026	37.50	38.35	36.80	37.60	37.48	-0.27%	8,587,053
Sep 16, 2026	36.47	38.10	36.47	37.70	37.58	2.75%	7,691,877
Sep 15, 2026	35.69	37.32	35.40	36.69	36.57	2.34%	8,328,505
Sep 14, 2026	33.13	36.16	32.99	35.85	35.74	6.19%	8,001,096
Sep 11, 2026	34.24	34.55	32.88	33.76	33.65	-2.96%	6,225,860
Sep 10, 2026	34.30	35.35	34.13	34.79	34.68	0.26%	6,375,778
Sep 9, 2026	33.55	35.19	33.53	34.70	34.59	3.58%	8,388,538
Sep 8, 2026	34.44	34.74	33.42	33.50	33.39	-2.33%	5,515,709
Sep 7, 2026	33.50	34.51	33.50	34.30	34.19	2.11%	6,023,533
Sep 4, 2026	35.71	36.10	33.18	33.59	33.48	-5.49%	8,757,555
Sep 3, 2026	36.70	36.70	34.91	35.54	35.43	-1.77%	7,336,489
Sep 2, 2026	35.90	36.65	34.86	36.18	36.06	-1.74%	7,756,771
Sep 1, 2026	37.88	38.55	36.20	36.82	36.70	-3.03%	10,182,881
Aug 31, 2026	36.66	38.50	36.06	37.97	37.85	0.34%	11,028,308
Aug 28, 2026	35.81	39.15	35.66	37.84	37.72	4.65%	11,909,889