Shenzhen Zqgame Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 22, 2026	14.98	15.64	14.60	15.29	15.29	2.07%	34,469,402
May 21, 2026	14.99	15.89	14.85	14.98	14.98	0.54%	41,195,598
May 20, 2026	15.25	15.33	14.80	14.90	14.90	-4.91%	34,375,398
May 19, 2026	15.49	16.33	15.10	15.67	15.67	0.97%	51,496,958
May 18, 2026	14.86	16.06	14.30	15.52	15.52	5.72%	55,226,151
May 15, 2026	14.74	15.80	14.55	14.68	14.68	1.66%	36,158,790
May 14, 2026	15.10	15.35	14.40	14.44	14.44	-5.06%	31,821,090
May 13, 2026	14.98	15.87	14.90	15.21	15.21	2.63%	43,601,300
May 12, 2026	15.13	15.70	14.66	14.82	14.82	-3.01%	40,884,750
May 11, 2026	15.94	16.20	14.86	15.28	15.28	0.20%	61,834,230
May 8, 2026	14.97	16.85	14.97	15.25	15.25	6.87%	82,389,490
May 7, 2026	12.10	14.27	12.04	14.27	14.27	20.02%	44,500,320
May 6, 2026	11.81	12.07	11.81	11.89	11.89	1.36%	13,668,900
Apr 30, 2026	12.26	12.38	11.59	11.73	11.73	-4.63%	20,112,200
Apr 29, 2026	11.89	12.51	11.80	12.30	12.30	4.15%	18,545,300
Apr 28, 2026	12.20	12.38	11.81	11.81	11.81	-3.36%	14,274,000
Apr 27, 2026	12.33	12.49	12.05	12.22	12.22	-1.29%	12,396,800
Apr 24, 2026	12.63	12.66	12.19	12.38	12.38	-2.52%	15,961,810
Apr 23, 2026	13.34	13.34	12.70	12.70	12.70	-6.07%	21,364,000
Apr 22, 2026	13.21	13.70	12.68	13.52	13.52	1.27%	34,461,260
Apr 21, 2026	13.51	14.11	13.24	13.35	13.35	-1.55%	27,349,400
Apr 20, 2026	13.67	14.10	13.35	13.56	13.56	-3.14%	29,372,730
Apr 17, 2026	13.55	14.35	13.45	14.00	14.00	1.60%	43,367,720
Apr 16, 2026	13.38	14.33	13.15	13.78	13.78	5.51%	57,216,220
Apr 14, 2026	12.50	13.16	12.50	13.06	13.06	4.23%	12,061,510
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%	5,990,996
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%	8,611,603
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