Shenzhen Qingyi Photomask Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 12, 2026	38.00	40.00	34.93	35.32	35.24	-3.89%	26,160,710
Jun 11, 2026	33.58	37.84	33.51	36.75	36.67	7.46%	23,565,690
Jun 10, 2026	32.16	34.83	32.00	34.20	34.12	5.23%	17,726,080
Jun 9, 2026	31.17	32.64	30.50	32.50	32.43	5.62%	9,285,650
Jun 8, 2026	30.25	31.98	29.92	30.77	30.70	-3.69%	8,059,522
Jun 5, 2026	31.00	33.19	30.21	31.95	31.88	1.62%	9,093,115
Jun 4, 2026	30.47	31.92	30.47	31.44	31.37	1.22%	5,880,451
Jun 3, 2026	30.99	32.12	30.49	31.06	30.99	-0.19%	8,694,643
Jun 2, 2026	30.20	31.70	29.60	31.12	31.05	2.07%	9,228,553
Jun 1, 2026	31.16	31.67	30.38	30.49	30.42	-2.09%	7,443,978
May 29, 2026	34.59	34.86	30.86	31.14	31.07	-9.79%	14,000,170
May 28, 2026	33.21	34.70	32.90	34.52	34.44	3.63%	11,598,930
May 27, 2026	34.34	35.26	33.14	33.31	33.24	-2.09%	11,898,260
May 26, 2026	35.54	35.55	33.08	34.02	33.94	-4.92%	12,295,950
May 25, 2026	33.88	35.97	33.01	35.78	35.70	5.92%	13,494,770
May 22, 2026	32.94	34.05	32.57	33.78	33.70	3.49%	10,820,540
May 21, 2026	35.99	36.58	32.48	32.64	32.57	-7.25%	16,127,890
May 20, 2026	34.24	35.44	33.93	35.19	35.11	2.21%	10,801,170
May 19, 2026	32.96	34.50	32.30	34.43	34.35	3.49%	9,663,913
May 18, 2026	33.19	33.99	32.33	33.27	33.20	-0.51%	6,504,469
May 15, 2026	33.06	34.27	32.91	33.44	33.36	1.21%	8,976,187
May 14, 2026	33.40	33.77	32.63	33.04	32.97	-0.06%	7,386,045
May 13, 2026	31.99	33.23	31.92	33.06	32.99	1.16%	6,023,765
May 12, 2026	33.23	33.23	32.18	32.68	32.61	-1.48%	6,900,079
May 11, 2026	32.91	33.79	32.59	33.17	33.10	2.47%	8,318,107
May 8, 2026	32.90	32.94	31.90	32.37	32.30	-2.32%	7,935,587
May 7, 2026	31.57	33.27	31.20	33.14	33.07	4.94%	9,613,517
May 6, 2026	31.38	32.32	31.36	31.58	31.51	2.07%	8,360,922
Apr 30, 2026	30.51	31.54	30.51	30.94	30.87	0.91%	7,804,162
Apr 29, 2026	30.30	31.12	29.88	30.66	30.59	0.46%	7,032,828
Apr 28, 2026	30.29	31.39	29.82	30.52	30.45	0.10%	7,111,394