CIQTEK Co., Ltd. (SHA:688828)
China · Delayed Price · Currency is CNY 68.80
-0.40 (-0.58%)
Oct 28, 2026, 4:00 PM EDT
CIQTEK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 69.00 | 69.22 | 64.67 | 68.80 | 68.80 | -0.58% | 3,353,500 |
| Oct 27, 2026 | 70.50 | 70.99 | 68.05 | 69.20 | 69.20 | -1.14% | 1,656,948 |
| Oct 26, 2026 | 69.99 | 71.60 | 69.55 | 70.00 | 70.00 | -1.93% | 2,177,643 |
| Oct 23, 2026 | 68.07 | 71.87 | 64.30 | 71.38 | 71.38 | 3.00% | 2,744,792 |
| Oct 22, 2026 | 71.49 | 71.76 | 69.10 | 69.30 | 69.30 | -2.79% | 1,662,913 |
| Oct 21, 2026 | 73.03 | 73.86 | 70.09 | 71.29 | 71.29 | -2.42% | 1,901,960 |
| Oct 20, 2026 | 69.12 | 74.31 | 68.58 | 73.06 | 73.06 | 5.70% | 2,453,259 |
| Oct 19, 2026 | 71.40 | 72.67 | 68.00 | 69.12 | 69.12 | -4.05% | 1,823,290 |
| Oct 16, 2026 | 75.00 | 75.09 | 70.81 | 72.04 | 72.04 | 1.52% | 1,297,600 |
| Oct 15, 2026 | 70.88 | 73.32 | 70.38 | 70.96 | 70.96 | -3.93% | 1,442,742 |
| Oct 14, 2026 | 78.30 | 78.30 | 73.86 | 73.86 | 73.86 | -6.10% | 1,550,093 |
| Oct 13, 2026 | 77.02 | 80.26 | 75.00 | 78.66 | 78.66 | 0.52% | 1,357,706 |
| Oct 12, 2026 | 79.50 | 80.97 | 77.08 | 78.25 | 78.25 | -2.87% | 1,408,060 |
| Oct 9, 2026 | 79.35 | 80.69 | 75.20 | 80.56 | 80.56 | 0.70% | 2,198,686 |
| Oct 8, 2026 | 82.30 | 83.39 | 79.38 | 80.00 | 80.00 | -3.24% | 1,202,090 |
| Sep 30, 2026 | 85.49 | 85.88 | 82.50 | 82.68 | 82.68 | -1.69% | 1,555,533 |
| Sep 29, 2026 | 86.18 | 87.38 | 83.38 | 84.10 | 84.10 | -3.75% | 2,082,985 |
| Sep 28, 2026 | 92.50 | 92.50 | 85.20 | 87.38 | 87.38 | -5.23% | 2,660,910 |
| Sep 24, 2026 | 93.66 | 96.38 | 88.80 | 92.20 | 92.20 | -3.82% | 3,492,229 |
| Sep 23, 2026 | 96.22 | 98.72 | 93.80 | 95.86 | 95.86 | 4.20% | 4,316,204 |
| Sep 22, 2026 | 93.99 | 95.47 | 91.30 | 92.00 | 92.00 | -1.68% | 2,448,543 |
| Sep 21, 2026 | 95.29 | 95.93 | 92.18 | 93.57 | 93.57 | -2.63% | 2,902,204 |
| Sep 18, 2026 | 95.30 | 97.37 | 92.96 | 96.10 | 96.10 | 2.34% | 3,240,560 |
| Sep 17, 2026 | 99.00 | 101.63 | 93.46 | 93.90 | 93.90 | -5.93% | 3,615,501 |
| Sep 16, 2026 | 92.00 | 102.12 | 91.70 | 99.82 | 99.82 | 8.96% | 4,961,927 |
| Sep 15, 2026 | 91.00 | 93.96 | 89.50 | 91.61 | 91.61 | 0.21% | 3,114,355 |
| Sep 14, 2026 | 86.18 | 93.88 | 85.28 | 91.42 | 91.42 | 4.72% | 3,243,297 |
| Sep 11, 2026 | 86.02 | 91.55 | 86.00 | 87.30 | 87.30 | 0.07% | 3,168,704 |
| Sep 10, 2026 | 86.80 | 90.94 | 85.80 | 87.24 | 87.24 | -0.89% | 2,874,436 |
| Sep 9, 2026 | 91.20 | 92.00 | 87.17 | 88.02 | 88.02 | -3.27% | 1,916,825 |
| Sep 8, 2026 | 92.90 | 92.90 | 89.38 | 91.00 | 91.00 | -2.31% | 2,352,410 |
| Sep 7, 2026 | 91.90 | 94.57 | 91.00 | 93.15 | 93.15 | 2.36% | 2,470,157 |
| Sep 4, 2026 | 95.60 | 96.48 | 90.00 | 91.00 | 91.00 | -3.75% | 3,365,049 |
| Sep 3, 2026 | 96.44 | 97.36 | 92.85 | 94.55 | 94.55 | -0.82% | 2,205,395 |
| Sep 2, 2026 | 95.01 | 98.99 | 94.79 | 95.33 | 95.33 | -1.27% | 2,788,496 |
| Sep 1, 2026 | 103.02 | 103.02 | 96.00 | 96.56 | 96.56 | -5.80% | 4,373,273 |
| Aug 31, 2026 | 102.00 | 106.45 | 100.68 | 102.50 | 102.50 | -2.41% | 4,119,807 |
| Aug 28, 2026 | 113.03 | 113.25 | 103.49 | 105.03 | 105.03 | -8.97% | 7,740,163 |
| Aug 27, 2026 | 117.30 | 118.87 | 110.10 | 115.38 | 115.38 | -2.63% | 8,242,378 |
| Aug 26, 2026 | 105.26 | 123.55 | 102.55 | 118.50 | 118.50 | 15.09% | 10,307,567 |
| Aug 25, 2026 | 92.33 | 105.88 | 90.00 | 102.96 | 102.96 | 6.14% | 8,345,730 |
| Aug 24, 2026 | 90.55 | 98.60 | 88.92 | 97.00 | 97.00 | 8.27% | 7,419,753 |
| Aug 21, 2026 | 79.95 | 97.39 | 79.00 | 89.59 | 89.59 | 10.39% | 11,098,568 |
| Aug 20, 2026 | 81.00 | 83.48 | 75.11 | 81.16 | 81.16 | 2.19% | 5,035,562 |
| Aug 19, 2026 | 92.33 | 92.87 | 78.00 | 79.42 | 79.42 | -18.21% | 7,924,170 |
| Aug 18, 2026 | 102.11 | 105.99 | 94.08 | 97.10 | 97.10 | -7.48% | 8,241,566 |
| Aug 17, 2026 | 100.10 | 106.32 | 99.60 | 104.95 | 104.95 | 1.78% | 7,422,676 |
| Aug 14, 2026 | 94.10 | 103.60 | 93.29 | 103.11 | 103.11 | 4.67% | 9,010,131 |
| Aug 13, 2026 | 115.00 | 116.88 | 97.10 | 98.51 | 98.51 | -14.25% | 12,167,481 |
| Aug 12, 2026 | 104.00 | 124.00 | 99.90 | 114.88 | 114.88 | 4.22% | 14,033,960 |