Shenzhen Zqgame Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	13.74	14.02	13.74	13.85	13.85	-	4,337,800
Mar 5, 2026	13.95	14.02	13.72	13.85	13.85	1.17%	4,947,900
Mar 4, 2026	13.25	13.81	13.25	13.69	13.69	1.56%	5,986,100
Mar 3, 2026	14.15	14.21	13.45	13.48	13.48	-3.92%	10,599,700
Mar 2, 2026	14.20	14.31	13.89	14.03	14.03	-2.91%	7,477,300
Feb 27, 2026	14.18	14.47	14.14	14.45	14.45	1.90%	7,303,063
Feb 26, 2026	14.42	14.51	14.16	14.18	14.18	-1.66%	5,859,800
Feb 25, 2026	14.38	14.50	14.28	14.42	14.42	1.26%	5,014,008
Feb 24, 2026	14.26	14.56	14.21	14.24	14.24	0.07%	5,002,200
Feb 13, 2026	14.09	14.35	14.05	14.23	14.23	1.21%	4,667,600
Feb 12, 2026	14.29	14.29	14.00	14.06	14.06	-1.26%	4,670,711
Feb 11, 2026	14.34	14.35	14.08	14.24	14.24	-0.28%	4,519,800
Feb 10, 2026	14.10	14.41	14.04	14.28	14.28	1.42%	5,116,336
Feb 9, 2026	14.03	14.29	14.00	14.08	14.08	1.59%	5,196,100
Feb 6, 2026	13.50	14.11	13.40	13.86	13.86	2.44%	9,422,200
Feb 5, 2026	13.26	13.83	13.26	13.53	13.53	1.42%	7,996,200
Feb 4, 2026	13.40	13.68	13.31	13.34	13.34	-0.74%	4,441,700
Feb 3, 2026	13.07	13.47	13.07	13.44	13.44	3.78%	5,366,100
Feb 2, 2026	13.15	13.41	12.95	12.95	12.95	-2.41%	5,298,878
Jan 30, 2026	12.88	13.34	12.82	13.27	13.27	2.16%	8,078,794
Jan 29, 2026	13.49	13.69	12.88	12.99	12.99	-4.34%	10,063,800
Jan 28, 2026	13.83	13.97	13.54	13.58	13.58	-2.65%	5,278,385
Jan 27, 2026	14.02	14.25	13.75	13.95	13.95	-0.50%	5,166,201
Jan 26, 2026	13.93	14.02	13.64	14.02	14.02	0.86%	5,776,565
Jan 23, 2026	13.89	14.02	13.77	13.90	13.90	0.65%	3,962,601
Jan 22, 2026	13.67	13.83	13.57	13.81	13.81	1.25%	3,944,994
Jan 21, 2026	13.30	13.70	13.29	13.64	13.64	1.87%	4,762,601
Jan 20, 2026	13.63	14.06	13.32	13.39	13.39	-2.33%	9,955,600
Jan 19, 2026	14.24	14.31	13.66	13.71	13.71	-3.92%	9,179,700
Jan 16, 2026	14.06	14.39	13.87	14.27	14.27	1.57%	8,376,300
Jan 15, 2026	14.20	14.47	13.89	14.05	14.05	-0.99%	10,285,100
Jan 14, 2026	13.71	14.56	13.71	14.19	14.19	3.65%	16,651,120
Jan 13, 2026	13.22	14.47	13.07	13.69	13.69	3.87%	20,225,220
Jan 12, 2026	12.83	13.21	12.83	13.18	13.18	2.65%	8,184,602
Jan 9, 2026	12.92	13.07	12.71	12.84	12.84	-0.62%	6,790,900
Jan 8, 2026	12.97	13.08	12.86	12.92	12.92	-0.08%	5,461,278
Jan 7, 2026	13.00	13.35	12.90	12.93	12.93	-0.46%	7,925,202
Jan 6, 2026	12.98	13.10	12.87	12.99	12.99	0.23%	6,930,000
Jan 5, 2026	12.81	13.10	12.80	12.96	12.96	3.18%	9,680,800
Dec 31, 2025	12.40	12.58	12.35	12.56	12.56	1.29%	4,460,200
Dec 30, 2025	12.33	12.57	12.30	12.40	12.40	1.89%	6,589,900
Dec 29, 2025	12.24	12.25	12.09	12.17	12.17	-0.25%	3,607,600
Dec 26, 2025	12.33	12.40	12.17	12.20	12.20	-0.97%	5,340,801
Dec 25, 2025	12.18	12.39	12.12	12.32	12.32	1.15%	4,491,400
Dec 24, 2025	11.91	12.20	11.88	12.18	12.18	2.27%	5,075,400
Dec 23, 2025	11.79	11.97	11.79	11.91	11.91	1.19%	4,516,800
Dec 22, 2025	11.71	11.92	11.70	11.77	11.77	1.03%	4,492,300
Dec 19, 2025	11.41	11.70	11.41	11.65	11.65	2.19%	3,755,300
Dec 18, 2025	11.39	11.76	11.38	11.40	11.40	-0.61%	5,607,894
Dec 17, 2025	11.18	11.48	10.95	11.47	11.47	2.05%	8,908,200