Chengdu Qinchuan IoT Technology Co.Ltd. (SHA:688528)
China · Delayed Price · Currency is CNY 8.44
+0.18 (2.18%)
Jul 31, 2026, 3:00 PM CST
SHA:688528 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 8.26 | 8.51 | 8.22 | 8.44 | 8.44 | 2.18% | 1,718,130 |
| Jul 30, 2026 | 8.34 | 8.47 | 8.05 | 8.26 | 8.26 | 0.49% | 1,834,390 |
| Jul 29, 2026 | 7.98 | 8.30 | 7.95 | 8.22 | 8.22 | 3.27% | 2,112,111 |
| Jul 28, 2026 | 7.98 | 8.20 | 7.86 | 7.96 | 7.96 | -0.62% | 1,853,008 |
| Jul 27, 2026 | 7.65 | 8.05 | 7.57 | 8.01 | 8.01 | 4.71% | 3,417,904 |
| Jul 24, 2026 | 7.83 | 7.88 | 7.52 | 7.65 | 7.65 | -2.55% | 1,888,644 |
| Jul 23, 2026 | 7.48 | 7.86 | 7.44 | 7.85 | 7.85 | 4.39% | 2,246,627 |
| Jul 22, 2026 | 7.82 | 7.83 | 7.45 | 7.52 | 7.52 | -3.84% | 2,667,816 |
| Jul 21, 2026 | 7.88 | 7.94 | 7.26 | 7.82 | 7.82 | -0.64% | 2,948,464 |
| Jul 20, 2026 | 8.29 | 8.55 | 7.70 | 7.87 | 7.87 | -4.61% | 2,565,068 |
| Jul 17, 2026 | 8.69 | 8.87 | 8.18 | 8.25 | 8.25 | -5.06% | 2,028,899 |
| Jul 16, 2026 | 8.72 | 8.90 | 8.57 | 8.69 | 8.69 | -0.34% | 1,432,375 |
| Jul 15, 2026 | 8.68 | 8.82 | 8.56 | 8.72 | 8.72 | 0.35% | 1,576,202 |
| Jul 14, 2026 | 8.33 | 8.72 | 8.33 | 8.69 | 8.69 | 2.60% | 2,010,749 |
| Jul 13, 2026 | 8.80 | 8.94 | 8.41 | 8.47 | 8.47 | -5.15% | 2,092,513 |
| Jul 10, 2026 | 8.77 | 9.09 | 8.51 | 8.93 | 8.93 | 1.82% | 2,368,093 |
| Jul 9, 2026 | 8.65 | 8.78 | 8.40 | 8.77 | 8.77 | 0.46% | 1,800,829 |
| Jul 8, 2026 | 8.85 | 8.88 | 8.55 | 8.73 | 8.73 | 0.34% | 1,694,594 |
| Jul 7, 2026 | 9.08 | 9.15 | 8.62 | 8.70 | 8.70 | -3.97% | 2,018,687 |
| Jul 6, 2026 | 9.39 | 9.43 | 9.01 | 9.06 | 9.06 | -3.41% | 2,472,099 |
| Jul 3, 2026 | 9.23 | 9.50 | 9.10 | 9.38 | 9.38 | 2.18% | 2,538,949 |
| Jul 2, 2026 | 9.30 | 9.60 | 9.05 | 9.18 | 9.18 | -1.29% | 2,509,012 |
| Jul 1, 2026 | 9.29 | 9.58 | 9.04 | 9.30 | 9.30 | 1.75% | 2,418,953 |
| Jun 30, 2026 | 9.07 | 9.29 | 8.93 | 9.14 | 9.14 | -0.22% | 2,260,598 |
| Jun 29, 2026 | 9.10 | 9.48 | 8.82 | 9.16 | 9.16 | -0.54% | 3,733,979 |
| Jun 26, 2026 | 9.38 | 9.38 | 9.01 | 9.21 | 9.21 | -2.13% | 2,265,750 |
| Jun 25, 2026 | 9.60 | 9.66 | 9.25 | 9.41 | 9.41 | -2.28% | 2,238,478 |
| Jun 24, 2026 | 10.22 | 10.31 | 9.62 | 9.63 | 9.63 | -5.68% | 2,211,359 |
| Jun 23, 2026 | 10.16 | 10.42 | 10.16 | 10.21 | 10.21 | 0.20% | 1,837,165 |
| Jun 22, 2026 | 10.20 | 10.33 | 9.73 | 10.19 | 10.19 | -0.20% | 2,538,321 |
| Jun 18, 2026 | 10.13 | 10.38 | 9.78 | 10.21 | 10.21 | 0.79% | 2,057,038 |
| Jun 17, 2026 | 10.35 | 10.40 | 10.05 | 10.13 | 10.13 | -2.50% | 2,004,373 |
| Jun 16, 2026 | 10.47 | 10.62 | 10.19 | 10.39 | 10.39 | -0.76% | 2,431,587 |
| Jun 15, 2026 | 10.66 | 11.11 | 10.30 | 10.47 | 10.47 | -1.51% | 2,631,593 |
| Jun 12, 2026 | 10.90 | 10.90 | 10.38 | 10.63 | 10.63 | 2.02% | 3,120,670 |
| Jun 11, 2026 | 10.44 | 10.99 | 10.18 | 10.42 | 10.42 | -2.62% | 2,109,891 |
| Jun 10, 2026 | 10.78 | 11.16 | 10.42 | 10.70 | 10.70 | -2.01% | 2,909,084 |
| Jun 9, 2026 | 11.47 | 11.47 | 10.81 | 10.92 | 10.92 | -3.19% | 4,678,823 |
| Jun 8, 2026 | 10.88 | 11.57 | 10.87 | 11.28 | 11.28 | 0.36% | 3,723,762 |
| Jun 5, 2026 | 10.68 | 11.54 | 10.57 | 11.24 | 11.24 | 5.34% | 4,003,627 |
| Jun 4, 2026 | 10.90 | 11.07 | 10.51 | 10.67 | 10.67 | -3.09% | 2,531,925 |
| Jun 3, 2026 | 11.32 | 11.43 | 10.88 | 11.01 | 11.01 | -2.39% | 2,678,546 |
| Jun 2, 2026 | 11.75 | 11.91 | 11.10 | 11.28 | 11.28 | -4.08% | 3,114,389 |
| Jun 1, 2026 | 11.69 | 11.83 | 11.18 | 11.76 | 11.76 | 3.52% | 3,328,180 |
| May 29, 2026 | 12.05 | 12.17 | 11.21 | 11.36 | 11.36 | -5.10% | 3,107,166 |
| May 28, 2026 | 11.91 | 12.13 | 11.50 | 11.97 | 11.97 | -0.17% | 3,300,607 |
| May 27, 2026 | 12.49 | 12.57 | 11.71 | 11.99 | 11.99 | -3.46% | 3,619,722 |
| May 26, 2026 | 12.75 | 13.10 | 12.23 | 12.42 | 12.42 | -1.43% | 4,792,141 |
| May 25, 2026 | 12.95 | 14.58 | 12.42 | 12.60 | 12.60 | -3.45% | 5,893,314 |
| May 22, 2026 | 12.48 | 13.15 | 12.40 | 13.05 | 13.05 | 5.24% | 3,099,054 |