Shenzhen Zqgame Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	9.95	10.05	9.71	10.04	10.04	1.62%	12,474,802
Jul 31, 2026	9.43	10.13	9.43	9.88	9.88	3.67%	18,753,789
Jul 30, 2026	9.36	10.18	9.36	9.53	9.53	0.32%	20,042,502
Jul 29, 2026	9.32	9.51	9.12	9.50	9.50	1.39%	11,839,043
Jul 28, 2026	9.32	9.57	9.21	9.37	9.37	0.54%	10,742,549
Jul 27, 2026	8.94	9.34	8.87	9.32	9.32	3.90%	9,041,849
Jul 24, 2026	9.26	9.32	8.97	8.97	8.97	-4.57%	8,589,234
Jul 23, 2026	9.13	9.45	9.09	9.40	9.40	2.51%	9,327,134
Jul 22, 2026	9.30	9.51	9.07	9.17	9.17	-2.96%	10,538,900
Jul 21, 2026	9.50	9.51	8.60	9.45	9.45	-0.32%	14,816,480
Jul 20, 2026	10.00	10.08	9.36	9.48	9.48	-3.46%	12,041,480
Jul 17, 2026	10.43	10.63	9.80	9.82	9.82	-7.10%	11,177,000
Jul 16, 2026	10.60	10.85	10.35	10.57	10.57	-1.77%	10,430,530
Jul 15, 2026	10.58	10.90	10.20	10.76	10.76	2.57%	12,585,082
Jul 14, 2026	10.46	10.55	10.02	10.49	10.49	-0.19%	11,582,180
Jul 13, 2026	11.20	11.20	10.49	10.51	10.51	-6.99%	13,806,900
Jul 10, 2026	11.21	11.65	11.11	11.30	11.30	0.09%	15,065,800
Jul 9, 2026	11.28	11.32	10.78	11.29	11.29	1.80%	15,662,900
Jul 8, 2026	11.50	11.65	11.04	11.09	11.09	-5.54%	16,473,702
Jul 7, 2026	11.80	12.32	11.55	11.74	11.74	-1.43%	17,464,939
Jul 6, 2026	12.19	12.48	11.80	11.91	11.91	-2.22%	15,592,303
Jul 3, 2026	12.89	12.91	12.05	12.18	12.18	-6.45%	24,679,097
Jul 2, 2026	13.54	13.85	13.02	13.02	13.02	-5.72%	26,473,881
Jul 1, 2026	13.50	14.10	13.00	13.81	13.81	1.99%	34,828,220
Jun 30, 2026	13.15	13.73	12.80	13.54	13.54	1.96%	26,343,052
Jun 29, 2026	13.96	14.38	12.97	13.28	13.28	-5.82%	32,417,071
Jun 26, 2026	13.76	14.39	13.26	14.10	14.10	2.17%	46,768,705
Jun 25, 2026	12.90	14.25	12.85	13.80	13.80	8.49%	46,427,400
Jun 24, 2026	13.01	13.31	12.63	12.72	12.72	-2.97%	26,035,602
Jun 23, 2026	13.39	13.96	13.00	13.11	13.11	-2.82%	47,703,001
Jun 22, 2026	12.19	14.26	12.18	13.49	13.49	13.55%	64,211,586
Jun 18, 2026	12.28	12.52	11.88	11.88	11.88	-3.96%	19,277,002
Jun 17, 2026	12.12	12.45	11.90	12.37	12.37	0.73%	18,342,680
Jun 16, 2026	11.99	12.36	11.65	12.28	12.28	1.66%	21,132,900
Jun 15, 2026	11.86	12.27	11.77	12.08	12.08	1.94%	20,863,200
Jun 12, 2026	12.25	12.50	11.42	11.85	11.85	1.02%	22,728,840
Jun 11, 2026	11.94	12.24	11.50	11.73	11.73	-4.32%	23,674,702
Jun 10, 2026	11.90	12.49	11.38	12.26	12.26	2.34%	29,258,050
Jun 9, 2026	12.56	12.76	11.55	11.98	11.98	-2.60%	31,827,290
Jun 8, 2026	12.96	13.27	12.11	12.30	12.30	-5.60%	42,621,400
Jun 5, 2026	12.11	13.03	12.11	13.03	13.03	19.98%	21,157,500
Jun 4, 2026	10.93	11.14	10.61	10.86	10.86	-2.43%	17,858,901
Jun 3, 2026	11.42	11.49	11.01	11.13	11.13	-3.80%	17,886,349
Jun 2, 2026	12.08	12.13	11.20	11.57	11.57	-4.38%	20,289,740
Jun 1, 2026	11.85	12.38	11.82	12.10	12.10	1.42%	17,362,265
May 29, 2026	12.45	12.65	11.80	11.93	11.93	-3.79%	20,124,355
May 28, 2026	12.42	12.75	12.12	12.40	12.40	-1.12%	20,264,600
May 27, 2026	13.50	13.70	12.46	12.54	12.54	-6.56%	31,198,895
May 26, 2026	14.66	14.88	13.21	13.42	13.42	-9.93%	39,920,451
May 25, 2026	15.24	15.78	14.60	14.90	14.90	-2.55%	27,075,300