Ningbo GQY Video & Telecom Joint-Stock Co., Ltd. (SHE:300076)
China · Delayed Price · Currency is CNY 8.03
-0.57 (-6.63%)
Jan 26, 2026, 3:04 PM CST
SHE:300076 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 8.08 | 8.67 | 8.02 | 8.60 | 8.60 | 7.23% | 38,325,180 |
| Jan 22, 2026 | 8.04 | 8.07 | 7.94 | 8.02 | 8.02 | 0.25% | 8,988,400 |
| Jan 21, 2026 | 7.96 | 8.07 | 7.79 | 8.00 | 8.00 | -0.37% | 10,915,000 |
| Jan 20, 2026 | 8.34 | 8.38 | 7.95 | 8.03 | 8.03 | -1.83% | 16,596,750 |
| Jan 19, 2026 | 8.02 | 8.25 | 7.83 | 8.18 | 8.18 | 2.51% | 18,877,130 |
| Jan 16, 2026 | 8.20 | 8.21 | 7.97 | 7.98 | 7.98 | -2.33% | 17,658,885 |
| Jan 15, 2026 | 8.28 | 8.39 | 8.03 | 8.17 | 8.17 | -1.57% | 17,589,000 |
| Jan 14, 2026 | 8.30 | 8.64 | 8.10 | 8.30 | 8.30 | -0.60% | 27,208,150 |
| Jan 13, 2026 | 8.48 | 8.60 | 8.07 | 8.35 | 8.35 | 0.12% | 30,244,700 |
| Jan 12, 2026 | 8.41 | 8.44 | 7.94 | 8.34 | 8.34 | -1.07% | 35,800,700 |
| Jan 9, 2026 | 8.11 | 8.68 | 8.11 | 8.43 | 8.43 | 3.95% | 34,345,000 |
| Jan 8, 2026 | 8.20 | 8.35 | 8.06 | 8.11 | 8.11 | -0.73% | 25,461,030 |
| Jan 7, 2026 | 8.60 | 8.60 | 8.12 | 8.17 | 8.17 | -5.98% | 34,966,900 |
| Jan 6, 2026 | 8.49 | 8.80 | 8.31 | 8.69 | 8.69 | 2.84% | 31,417,000 |
| Jan 5, 2026 | 8.34 | 8.62 | 8.16 | 8.45 | 8.45 | 1.81% | 37,815,800 |
| Dec 31, 2025 | 7.74 | 8.64 | 7.74 | 8.30 | 8.30 | 7.37% | 43,596,000 |
| Dec 30, 2025 | 7.90 | 7.95 | 7.59 | 7.73 | 7.73 | -0.90% | 25,274,390 |
| Dec 29, 2025 | 7.87 | 8.13 | 7.80 | 7.80 | 7.80 | -0.89% | 25,826,800 |
| Dec 26, 2025 | 7.66 | 8.01 | 7.61 | 7.87 | 7.87 | 2.21% | 29,234,900 |
| Dec 25, 2025 | 7.99 | 7.99 | 7.58 | 7.70 | 7.70 | -2.41% | 30,786,060 |
| Dec 24, 2025 | 7.25 | 8.00 | 7.13 | 7.89 | 7.89 | 8.68% | 47,036,620 |
| Dec 23, 2025 | 7.38 | 7.46 | 7.21 | 7.26 | 7.26 | -1.89% | 22,363,110 |
| Dec 22, 2025 | 7.23 | 7.45 | 7.23 | 7.40 | 7.40 | 2.35% | 34,061,140 |
| Dec 19, 2025 | 6.49 | 7.64 | 6.49 | 7.23 | 7.23 | 11.23% | 58,443,640 |
| Dec 18, 2025 | 6.25 | 6.60 | 6.21 | 6.50 | 6.50 | 4.00% | 16,065,830 |
| Dec 17, 2025 | 6.28 | 6.34 | 6.07 | 6.25 | 6.25 | -0.95% | 8,992,700 |
| Dec 16, 2025 | 6.44 | 6.48 | 6.23 | 6.31 | 6.31 | -2.32% | 8,016,612 |
| Dec 15, 2025 | 6.35 | 6.47 | 6.26 | 6.46 | 6.46 | 1.10% | 9,619,612 |
| Dec 12, 2025 | 6.54 | 6.65 | 6.34 | 6.39 | 6.39 | -3.18% | 20,106,500 |
| Dec 11, 2025 | 6.75 | 6.78 | 6.56 | 6.60 | 6.60 | -2.22% | 13,244,990 |
| Dec 10, 2025 | 6.92 | 6.96 | 6.74 | 6.75 | 6.75 | -3.43% | 18,436,500 |
| Dec 9, 2025 | 7.14 | 7.25 | 6.99 | 6.99 | 6.99 | -2.37% | 14,343,690 |
| Dec 8, 2025 | 7.04 | 7.25 | 7.04 | 7.16 | 7.16 | 1.70% | 17,534,300 |
| Dec 5, 2025 | 7.03 | 7.14 | 6.96 | 7.04 | 7.04 | -0.28% | 11,640,300 |
| Dec 4, 2025 | 6.98 | 7.21 | 6.87 | 7.06 | 7.06 | 0.57% | 19,238,800 |
| Dec 3, 2025 | 7.13 | 7.15 | 6.96 | 7.02 | 7.02 | -1.68% | 16,521,800 |
| Dec 2, 2025 | 7.09 | 7.19 | 6.99 | 7.14 | 7.14 | 0.56% | 17,204,900 |
| Dec 1, 2025 | 7.18 | 7.22 | 7.06 | 7.10 | 7.10 | -1.93% | 25,649,740 |
| Nov 28, 2025 | 7.01 | 7.27 | 6.84 | 7.24 | 7.24 | 2.40% | 40,888,900 |
| Nov 27, 2025 | 6.88 | 7.12 | 6.80 | 7.07 | 7.07 | 3.06% | 31,697,600 |
| Nov 26, 2025 | 6.92 | 7.07 | 6.81 | 6.86 | 6.86 | -1.58% | 20,767,700 |
| Nov 25, 2025 | 6.83 | 7.05 | 6.78 | 6.97 | 6.97 | 2.05% | 28,267,000 |
| Nov 24, 2025 | 6.67 | 6.86 | 6.65 | 6.83 | 6.83 | 2.09% | 19,079,620 |
| Nov 21, 2025 | 6.61 | 6.84 | 6.55 | 6.69 | 6.69 | -0.59% | 20,095,460 |
| Nov 20, 2025 | 6.64 | 6.85 | 6.48 | 6.73 | 6.73 | 1.36% | 16,450,000 |
| Nov 19, 2025 | 6.81 | 6.84 | 6.61 | 6.64 | 6.64 | -2.35% | 11,183,600 |
| Nov 18, 2025 | 6.82 | 6.82 | 6.71 | 6.80 | 6.80 | -0.29% | 9,769,704 |
| Nov 17, 2025 | 6.70 | 6.83 | 6.67 | 6.82 | 6.82 | 1.64% | 12,228,500 |
| Nov 14, 2025 | 6.65 | 6.75 | 6.62 | 6.71 | 6.71 | 0.60% | 10,910,500 |
| Nov 13, 2025 | 6.76 | 6.76 | 6.62 | 6.67 | 6.67 | -1.04% | 15,162,320 |