Shenzhen Qingyi Photomask Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 27, 2026	34.56	37.28	34.17	36.16	36.04	4.24%	11,544,382
Aug 26, 2026	34.10	35.96	33.61	34.69	34.58	2.72%	10,273,888
Aug 25, 2026	33.50	34.25	31.99	33.77	33.66	-1.29%	6,929,735
Aug 24, 2026	34.23	34.46	32.97	34.21	34.10	0.68%	6,118,362
Aug 21, 2026	33.98	35.08	33.52	33.98	33.87	-1.22%	5,803,966
Aug 20, 2026	35.90	35.98	33.76	34.40	34.29	-2.49%	7,568,756
Aug 19, 2026	35.15	36.74	34.57	35.28	35.17	-4.00%	11,969,070
Aug 18, 2026	35.12	37.08	34.50	36.75	36.63	3.81%	11,733,874
Aug 17, 2026	34.00	35.82	33.82	35.40	35.29	3.48%	9,022,610
Aug 14, 2026	33.30	34.49	33.09	34.21	34.10	3.67%	8,334,741
Aug 13, 2026	35.11	35.11	33.00	33.00	32.89	-3.68%	10,850,889
Aug 12, 2026	33.76	35.08	32.80	34.26	34.15	4.13%	13,722,227
Aug 11, 2026	31.75	33.90	31.29	32.90	32.79	2.17%	10,123,435
Aug 10, 2026	32.13	32.45	31.31	32.20	32.10	0.47%	7,081,325
Aug 7, 2026	31.20	32.20	30.72	32.05	31.95	2.23%	8,869,235