Shenzhen Zqgame Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	10.41	10.41	9.69	10.29	10.29	1.78%	10,603,399
Oct 8, 2026	10.15	10.47	10.01	10.11	10.11	-0.30%	8,286,600
Sep 30, 2026	10.41	10.65	10.12	10.14	10.14	-0.78%	8,362,000
Sep 29, 2026	9.96	10.32	9.90	10.22	10.22	2.30%	7,299,800
Sep 28, 2026	10.13	10.19	9.81	9.99	9.99	-1.38%	6,927,951
Sep 24, 2026	10.26	10.30	10.10	10.13	10.13	-1.17%	5,634,700
Sep 23, 2026	10.57	10.59	10.22	10.25	10.25	-3.30%	8,901,303
Sep 22, 2026	10.50	10.74	10.45	10.60	10.60	1.44%	11,301,014
Sep 21, 2026	10.27	10.53	10.26	10.45	10.45	1.85%	9,073,310
Sep 18, 2026	10.23	10.39	10.22	10.26	10.26	0.88%	7,653,010
Sep 17, 2026	10.27	10.32	9.99	10.17	10.17	-0.97%	7,093,982
Sep 16, 2026	10.13	10.33	9.95	10.27	10.27	1.28%	7,636,101
Sep 15, 2026	10.51	10.62	10.14	10.14	10.14	-3.24%	9,512,700
Sep 14, 2026	10.83	10.83	10.44	10.48	10.48	-1.13%	9,222,392
Sep 11, 2026	10.72	10.82	10.55	10.60	10.60	-2.93%	10,543,459
Sep 10, 2026	11.02	11.07	10.84	10.92	10.92	-1.53%	9,178,182
Sep 9, 2026	11.42	11.50	11.06	11.09	11.09	-4.23%	15,441,553
Sep 8, 2026	11.47	11.64	11.24	11.58	11.58	0.96%	16,272,742
Sep 7, 2026	11.50	11.89	11.43	11.47	11.47	-1.55%	19,741,956
Sep 4, 2026	11.29	11.92	11.15	11.65	11.65	1.57%	25,580,450
Sep 3, 2026	11.19	11.75	11.08	11.47	11.47	2.50%	23,289,849
Sep 2, 2026	10.90	11.66	10.90	11.19	11.19	0.99%	20,443,243
Sep 1, 2026	10.91	11.37	10.88	11.08	11.08	2.40%	18,614,145
Aug 31, 2026	10.29	10.91	10.21	10.82	10.82	2.27%	12,432,550
Aug 28, 2026	10.66	10.79	10.53	10.58	10.58	-1.67%	11,294,200
Aug 27, 2026	10.60	10.80	10.56	10.76	10.76	0.84%	8,863,700
Aug 26, 2026	10.61	10.75	10.52	10.67	10.67	-0.09%	7,197,100
Aug 25, 2026	10.37	10.77	10.28	10.68	10.68	2.50%	9,998,000
Aug 24, 2026	10.65	10.67	10.28	10.42	10.42	-1.33%	6,865,497
Aug 21, 2026	10.58	10.70	10.30	10.56	10.56	-1.49%	9,522,697
Aug 20, 2026	10.79	10.90	10.68	10.72	10.72	-	9,327,100
Aug 19, 2026	10.96	11.11	10.64	10.72	10.72	-4.63%	12,809,500
Aug 18, 2026	11.56	11.56	11.12	11.24	11.24	-2.43%	13,864,190
Aug 17, 2026	11.54	11.70	11.38	11.52	11.52	-2.70%	25,783,592
Aug 14, 2026	11.01	12.07	10.69	11.84	11.84	7.15%	39,749,630
Aug 13, 2026	11.31	11.68	11.05	11.05	11.05	-1.87%	24,209,500
Aug 12, 2026	11.32	11.45	11.19	11.26	11.26	0.90%	17,449,500
Aug 11, 2026	11.29	11.43	11.02	11.16	11.16	-1.06%	18,160,700
Aug 10, 2026	11.10	11.28	10.98	11.28	11.28	1.35%	17,763,900
Aug 7, 2026	11.45	11.50	10.88	11.13	11.13	-2.37%	23,741,800
Aug 6, 2026	11.65	11.76	11.18	11.40	11.40	-3.55%	32,437,600
Aug 5, 2026	11.74	12.18	11.62	11.82	11.82	-1.91%	50,122,650
Aug 4, 2026	10.27	12.05	10.07	12.05	12.05	20.02%	50,382,473
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