Ningbo GQY Video & Telecom Joint-Stock Co., Ltd. (SHE:300076)
China · Delayed Price · Currency is CNY 4.300
+0.130 (3.12%)
Jul 31, 2026, 3:04 PM CST
SHE:300076 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 4.12 | 4.30 | 4.12 | 4.30 | 4.30 | 3.12% | 4,260,400 |
| Jul 30, 2026 | 4.15 | 4.30 | 4.06 | 4.17 | 4.17 | - | 3,859,900 |
| Jul 29, 2026 | 4.12 | 4.18 | 4.06 | 4.17 | 4.17 | 2.21% | 3,166,500 |
| Jul 28, 2026 | 4.01 | 4.21 | 3.97 | 4.08 | 4.08 | 2.00% | 2,946,900 |
| Jul 27, 2026 | 3.89 | 4.01 | 3.85 | 4.00 | 4.00 | 2.56% | 2,720,100 |
| Jul 24, 2026 | 3.96 | 4.04 | 3.85 | 3.90 | 3.90 | -2.50% | 2,838,600 |
| Jul 23, 2026 | 3.82 | 4.00 | 3.77 | 4.00 | 4.00 | 4.71% | 3,724,000 |
| Jul 22, 2026 | 3.96 | 4.03 | 3.78 | 3.82 | 3.82 | -4.02% | 3,615,600 |
| Jul 21, 2026 | 4.02 | 4.05 | 3.83 | 3.98 | 3.98 | -1.00% | 4,102,200 |
| Jul 20, 2026 | 4.16 | 4.19 | 3.92 | 4.02 | 4.02 | -3.13% | 4,407,000 |
| Jul 17, 2026 | 4.28 | 4.34 | 4.05 | 4.15 | 4.15 | -3.26% | 4,211,400 |
| Jul 16, 2026 | 4.26 | 4.34 | 4.22 | 4.29 | 4.29 | -0.46% | 3,195,000 |
| Jul 15, 2026 | 4.29 | 4.36 | 4.25 | 4.31 | 4.31 | 0.70% | 2,940,000 |
| Jul 14, 2026 | 4.30 | 4.32 | 4.20 | 4.28 | 4.28 | -0.93% | 3,218,400 |
| Jul 13, 2026 | 4.39 | 4.45 | 4.27 | 4.32 | 4.32 | -2.48% | 2,703,300 |
| Jul 10, 2026 | 4.33 | 4.43 | 4.26 | 4.43 | 4.43 | 1.61% | 3,105,000 |
| Jul 9, 2026 | 4.32 | 4.44 | 4.27 | 4.36 | 4.36 | 0.93% | 2,680,900 |
| Jul 8, 2026 | 4.26 | 4.36 | 4.17 | 4.32 | 4.32 | 0.23% | 3,169,400 |
| Jul 7, 2026 | 4.45 | 4.49 | 4.18 | 4.31 | 4.31 | -4.22% | 4,713,724 |
| Jul 6, 2026 | 4.60 | 4.65 | 4.46 | 4.50 | 4.50 | -3.23% | 4,570,300 |
| Jul 3, 2026 | 4.44 | 4.67 | 4.41 | 4.65 | 4.65 | 4.03% | 4,848,600 |
| Jul 2, 2026 | 4.50 | 4.72 | 4.42 | 4.47 | 4.47 | -0.45% | 6,204,622 |
| Jul 1, 2026 | 4.33 | 4.54 | 4.25 | 4.49 | 4.49 | 3.94% | 6,277,622 |
| Jun 30, 2026 | 4.20 | 4.42 | 4.20 | 4.32 | 4.32 | 2.86% | 5,012,700 |
| Jun 29, 2026 | 4.10 | 4.26 | 4.07 | 4.20 | 4.20 | 0.24% | 4,882,240 |
| Jun 26, 2026 | 4.19 | 4.30 | 4.18 | 4.19 | 4.19 | -0.48% | 3,617,000 |
| Jun 25, 2026 | 4.35 | 4.46 | 4.19 | 4.21 | 4.21 | -4.54% | 5,464,750 |
| Jun 24, 2026 | 4.59 | 4.59 | 4.33 | 4.41 | 4.41 | -4.55% | 8,052,100 |
| Jun 23, 2026 | 4.55 | 4.69 | 4.48 | 4.62 | 4.62 | 1.54% | 5,209,590 |
| Jun 22, 2026 | 4.71 | 4.73 | 4.40 | 4.55 | 4.55 | -3.81% | 11,074,700 |
| Jun 18, 2026 | 4.83 | 4.96 | 4.59 | 4.73 | 4.73 | -1.87% | 12,237,109 |
| Jun 17, 2026 | 4.53 | 5.07 | 4.50 | 4.82 | 4.82 | 6.87% | 15,553,700 |
| Jun 16, 2026 | 4.23 | 4.58 | 4.17 | 4.51 | 4.51 | 6.87% | 10,792,266 |
| Jun 15, 2026 | 4.28 | 4.56 | 4.19 | 4.22 | 4.22 | 1.20% | 11,894,600 |
| Jun 12, 2026 | 4.03 | 4.27 | 4.01 | 4.17 | 4.17 | 2.71% | 8,513,500 |
| Jun 11, 2026 | 4.19 | 4.23 | 3.99 | 4.06 | 4.06 | -3.33% | 8,017,500 |
| Jun 10, 2026 | 4.33 | 4.35 | 4.15 | 4.20 | 4.20 | -3.00% | 7,917,300 |
| Jun 9, 2026 | 4.50 | 4.55 | 4.27 | 4.33 | 4.33 | -3.56% | 8,531,020 |
| Jun 8, 2026 | 4.55 | 4.67 | 4.42 | 4.49 | 4.49 | -4.06% | 8,693,200 |
| Jun 5, 2026 | 4.58 | 4.73 | 4.46 | 4.68 | 4.68 | 0.65% | 10,513,100 |
| Jun 4, 2026 | 4.71 | 4.81 | 4.57 | 4.65 | 4.65 | -3.12% | 7,980,691 |
| Jun 3, 2026 | 4.85 | 5.04 | 4.77 | 4.80 | 4.80 | -1.84% | 10,118,900 |
| Jun 2, 2026 | 4.88 | 4.91 | 4.78 | 4.89 | 4.89 | 0.41% | 5,607,900 |
| Jun 1, 2026 | 4.72 | 4.88 | 4.65 | 4.87 | 4.87 | 2.10% | 7,116,005 |
| May 29, 2026 | 4.93 | 4.95 | 4.67 | 4.77 | 4.77 | -3.25% | 10,367,000 |
| May 28, 2026 | 4.82 | 4.93 | 4.80 | 4.93 | 4.93 | 1.65% | 5,595,600 |
| May 27, 2026 | 4.87 | 4.94 | 4.78 | 4.85 | 4.85 | 0.21% | 8,021,600 |
| May 26, 2026 | 4.94 | 5.05 | 4.77 | 4.84 | 4.84 | -2.62% | 10,484,600 |
| May 25, 2026 | 5.20 | 5.22 | 4.90 | 4.97 | 4.97 | -4.24% | 14,957,800 |
| May 22, 2026 | 5.14 | 5.23 | 5.06 | 5.19 | 5.19 | 2.37% | 9,304,944 |