Chengdu Qinchuan IoT Technology Co.Ltd. (SHA:688528)
China · Delayed Price · Currency is CNY 9.15
+0.27 (3.04%)
Oct 28, 2026, 3:00 PM CST
SHA:688528 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 9.03 | 9.23 | 8.84 | 9.15 | 9.15 | 3.04% | 2,005,363 |
| Oct 27, 2026 | 9.43 | 9.69 | 8.88 | 8.88 | 8.88 | -5.63% | 1,896,217 |
| Oct 26, 2026 | 9.38 | 9.56 | 9.19 | 9.41 | 9.41 | -0.42% | 1,955,724 |
| Oct 23, 2026 | 9.15 | 9.53 | 8.66 | 9.45 | 9.45 | 2.16% | 2,691,117 |
| Oct 22, 2026 | 9.49 | 9.69 | 9.24 | 9.25 | 9.25 | -2.73% | 1,722,298 |
| Oct 21, 2026 | 9.70 | 9.79 | 9.48 | 9.51 | 9.51 | - | 2,033,264 |
| Oct 20, 2026 | 9.43 | 9.75 | 9.31 | 9.51 | 9.51 | 1.39% | 2,913,200 |
| Oct 19, 2026 | 9.74 | 9.87 | 9.15 | 9.38 | 9.38 | -4.48% | 3,165,261 |
| Oct 16, 2026 | 9.75 | 10.14 | 9.69 | 9.82 | 9.82 | 1.34% | 2,541,409 |
| Oct 15, 2026 | 9.79 | 9.88 | 9.44 | 9.69 | 9.69 | -1.12% | 2,871,868 |
| Oct 14, 2026 | 10.16 | 10.31 | 9.76 | 9.80 | 9.80 | -4.48% | 2,141,017 |
| Oct 13, 2026 | 9.99 | 10.37 | 9.56 | 10.26 | 10.26 | 2.60% | 2,468,072 |
| Oct 12, 2026 | 10.40 | 10.40 | 9.83 | 10.00 | 10.00 | -1.38% | 2,599,700 |
| Oct 9, 2026 | 10.28 | 10.29 | 9.62 | 10.14 | 10.14 | -1.65% | 2,038,764 |
| Oct 8, 2026 | 10.32 | 10.56 | 10.17 | 10.31 | 10.31 | 0.19% | 1,587,732 |
| Sep 30, 2026 | 10.51 | 10.57 | 10.28 | 10.29 | 10.29 | -1.25% | 1,151,585 |
| Sep 29, 2026 | 10.28 | 10.51 | 10.11 | 10.42 | 10.42 | 1.36% | 1,797,145 |
| Sep 28, 2026 | 10.31 | 10.46 | 10.01 | 10.28 | 10.28 | -0.29% | 2,294,079 |
| Sep 24, 2026 | 10.24 | 10.40 | 10.14 | 10.31 | 10.31 | 0.68% | 1,536,746 |
| Sep 23, 2026 | 10.21 | 10.30 | 10.04 | 10.24 | 10.24 | 0.29% | 1,683,523 |
| Sep 22, 2026 | 10.01 | 10.29 | 9.94 | 10.21 | 10.21 | 2.00% | 1,740,516 |
| Sep 21, 2026 | 9.94 | 10.17 | 9.84 | 10.01 | 10.01 | 1.21% | 2,042,161 |
| Sep 18, 2026 | 9.66 | 10.06 | 9.66 | 9.89 | 9.89 | 0.51% | 1,741,123 |
| Sep 17, 2026 | 9.70 | 9.84 | 9.47 | 9.84 | 9.84 | 1.97% | 1,710,214 |
| Sep 16, 2026 | 9.51 | 9.70 | 9.28 | 9.65 | 9.65 | 2.01% | 1,980,940 |
| Sep 15, 2026 | 9.93 | 9.93 | 9.45 | 9.46 | 9.46 | -4.35% | 1,890,797 |
| Sep 14, 2026 | 9.51 | 9.98 | 9.51 | 9.89 | 9.89 | 2.59% | 1,867,261 |
| Sep 11, 2026 | 9.89 | 9.99 | 9.38 | 9.64 | 9.64 | -3.41% | 2,756,430 |
| Sep 10, 2026 | 10.26 | 10.26 | 9.93 | 9.98 | 9.98 | -2.44% | 1,774,969 |
| Sep 9, 2026 | 10.09 | 10.66 | 10.09 | 10.23 | 10.23 | -0.97% | 1,857,705 |
| Sep 8, 2026 | 10.18 | 10.48 | 10.18 | 10.33 | 10.33 | 0.49% | 1,245,673 |
| Sep 7, 2026 | 10.20 | 10.57 | 10.20 | 10.28 | 10.28 | -0.19% | 1,738,949 |
| Sep 4, 2026 | 10.28 | 10.64 | 10.21 | 10.30 | 10.30 | -0.10% | 1,739,955 |
| Sep 3, 2026 | 10.57 | 10.88 | 10.29 | 10.31 | 10.31 | -2.83% | 1,387,044 |
| Sep 2, 2026 | 10.66 | 10.66 | 10.33 | 10.61 | 10.61 | -1.76% | 2,436,090 |
| Sep 1, 2026 | 10.35 | 10.81 | 10.28 | 10.80 | 10.80 | 3.85% | 2,286,381 |
| Aug 31, 2026 | 9.99 | 10.43 | 9.88 | 10.40 | 10.40 | 3.59% | 2,046,555 |
| Aug 28, 2026 | 10.08 | 10.38 | 9.99 | 10.04 | 10.04 | -1.18% | 1,638,389 |
| Aug 27, 2026 | 10.25 | 10.32 | 10.08 | 10.16 | 10.16 | -0.88% | 1,265,028 |
| Aug 26, 2026 | 10.21 | 10.32 | 10.01 | 10.25 | 10.25 | 0.49% | 1,673,187 |
| Aug 25, 2026 | 9.65 | 10.28 | 9.56 | 10.20 | 10.20 | 5.70% | 2,506,498 |
| Aug 24, 2026 | 9.85 | 9.96 | 9.52 | 9.65 | 9.65 | -2.03% | 2,286,358 |
| Aug 21, 2026 | 9.73 | 9.96 | 9.44 | 9.85 | 9.85 | 0.51% | 1,575,311 |
| Aug 20, 2026 | 9.53 | 9.83 | 9.48 | 9.80 | 9.80 | 3.48% | 1,836,791 |
| Aug 19, 2026 | 9.77 | 9.84 | 9.41 | 9.47 | 9.47 | -3.96% | 2,109,178 |
| Aug 18, 2026 | 9.86 | 9.91 | 9.66 | 9.86 | 9.86 | - | 1,477,494 |
| Aug 17, 2026 | 9.40 | 9.87 | 9.35 | 9.86 | 9.86 | 3.68% | 2,499,229 |
| Aug 14, 2026 | 9.48 | 9.56 | 9.36 | 9.51 | 9.51 | 0.42% | 1,103,147 |
| Aug 13, 2026 | 9.63 | 9.68 | 9.46 | 9.47 | 9.47 | -1.15% | 1,304,690 |
| Aug 12, 2026 | 9.55 | 9.65 | 9.44 | 9.58 | 9.58 | 0.63% | 1,654,267 |