Shenzhen Qingyi Photomask Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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