Shenzhen Zqgame Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 16, 2026	13.38	14.33	13.15	13.78	13.78	5.51%	58,025,522
Apr 14, 2026	12.50	13.16	12.50	13.06	13.06	4.23%	12,063,113
Apr 13, 2026	12.32	12.65	12.32	12.53	12.53	-0.56%	6,195,823
Apr 10, 2026	12.61	12.82	12.56	12.60	12.60	0.32%	5,572,400
Apr 9, 2026	12.55	12.66	12.32	12.56	12.56	-0.79%	5,991,496
Apr 8, 2026	12.41	12.66	12.41	12.66	12.66	4.46%	6,591,877
Apr 7, 2026	11.70	12.32	11.70	12.12	12.12	3.32%	6,400,390
Apr 3, 2026	12.19	12.27	11.73	11.73	11.73	-3.46%	5,596,400
Apr 2, 2026	12.51	12.51	12.11	12.15	12.15	-3.72%	6,831,100
Apr 1, 2026	12.59	12.71	12.21	12.62	12.62	2.02%	11,552,120
Mar 31, 2026	13.16	13.18	12.35	12.37	12.37	-6.07%	14,883,600
Mar 30, 2026	12.87	13.27	12.82	13.17	13.17	-	6,483,300
Mar 27, 2026	13.05	13.31	13.05	13.17	13.17	1.07%	7,993,500
Mar 26, 2026	13.05	13.23	12.88	13.03	13.03	-0.61%	7,234,983
Mar 25, 2026	12.80	13.29	12.79	13.11	13.11	3.39%	7,816,300
Mar 24, 2026	12.33	12.69	12.17	12.68	12.68	4.88%	8,612,703
Mar 23, 2026	12.40	12.69	12.00	12.09	12.09	-5.47%	9,475,604
Mar 20, 2026	13.13	13.22	12.70	12.79	12.79	-2.14%	7,764,503
Mar 19, 2026	13.24	13.34	12.95	13.07	13.07	-2.61%	5,913,400
Mar 18, 2026	13.07	13.48	13.03	13.42	13.42	2.44%	6,686,600
Mar 17, 2026	13.51	13.54	13.10	13.10	13.10	-2.46%	5,954,000
Mar 16, 2026	13.53	13.58	13.31	13.43	13.43	-1.03%	6,202,600
Mar 13, 2026	13.65	13.74	13.45	13.57	13.57	-0.59%	5,589,200
Mar 12, 2026	13.91	13.98	13.63	13.65	13.65	-2.50%	6,799,501
Mar 11, 2026	14.35	14.37	13.92	14.00	14.00	-1.89%	7,211,101
Mar 10, 2026	14.24	14.57	14.18	14.27	14.27	1.86%	7,913,000
Mar 9, 2026	13.57	14.04	13.40	14.01	14.01	1.16%	7,495,500
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