Ningbo GQY Video & Telecom Joint-Stock Co., Ltd. (SHE:300076)
China · Delayed Price · Currency is CNY 4.890
+0.020 (0.41%)
Jun 2, 2026, 3:04 PM CST
SHE:300076 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 4.93 | 4.93 | 4.78 | 4.86 | - | -0.21% | 4,031,400 |
| 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 |
| May 21, 2026 | 5.19 | 5.52 | 5.01 | 5.07 | 5.07 | -2.12% | 18,409,800 |
| May 20, 2026 | 5.11 | 5.24 | 5.04 | 5.18 | 5.18 | 1.57% | 10,046,900 |
| May 19, 2026 | 4.91 | 5.15 | 4.88 | 5.10 | 5.10 | 3.87% | 9,935,779 |
| May 18, 2026 | 4.95 | 5.03 | 4.88 | 4.91 | 4.91 | -1.41% | 11,022,700 |
| May 15, 2026 | 4.87 | 5.05 | 4.82 | 4.98 | 4.98 | 2.47% | 9,946,504 |
| May 14, 2026 | 4.99 | 5.00 | 4.80 | 4.86 | 4.86 | -2.61% | 12,333,100 |
| May 13, 2026 | 5.00 | 5.11 | 4.96 | 4.99 | 4.99 | 0.81% | 12,033,000 |
| May 12, 2026 | 4.97 | 5.09 | 4.91 | 4.95 | 4.95 | - | 12,978,540 |
| May 11, 2026 | 4.88 | 5.15 | 4.81 | 4.95 | 4.95 | 2.48% | 20,884,710 |
| May 8, 2026 | 4.60 | 4.93 | 4.57 | 4.83 | 4.83 | 4.77% | 21,934,300 |
| May 7, 2026 | 4.53 | 4.65 | 4.51 | 4.61 | 4.61 | 0.66% | 27,408,670 |
| May 6, 2026 | 4.80 | 4.95 | 4.48 | 4.58 | 4.58 | -8.76% | 56,029,770 |
| Apr 29, 2026 | 4.94 | 5.20 | 4.85 | 5.02 | 5.02 | 0.40% | 20,299,670 |
| Apr 28, 2026 | 5.04 | 5.15 | 4.96 | 5.00 | 5.00 | -0.79% | 17,467,500 |
| Apr 27, 2026 | 4.91 | 5.11 | 4.69 | 5.04 | 5.04 | 4.35% | 31,197,820 |
| Apr 24, 2026 | 4.65 | 4.88 | 4.62 | 4.83 | 4.83 | 4.77% | 26,183,570 |
| Apr 23, 2026 | 4.75 | 4.76 | 4.58 | 4.61 | 4.61 | -3.76% | 19,579,890 |
| Apr 22, 2026 | 4.86 | 4.99 | 4.77 | 4.79 | 4.79 | -2.44% | 32,429,270 |
| Apr 21, 2026 | 4.76 | 4.99 | 4.57 | 4.91 | 4.91 | 6.05% | 45,012,750 |
| Apr 20, 2026 | 4.51 | 4.65 | 4.50 | 4.63 | 4.63 | -2.73% | 58,846,550 |
| Apr 17, 2026 | 4.93 | 5.12 | 4.76 | 4.76 | 4.76 | -20.00% | 44,227,330 |
| Apr 16, 2026 | 5.84 | 5.98 | 5.78 | 5.95 | 5.95 | 1.88% | 10,269,070 |
| Apr 15, 2026 | 6.03 | 6.04 | 5.83 | 5.84 | 5.84 | -2.99% | 11,882,840 |
| Apr 14, 2026 | 6.10 | 6.18 | 5.96 | 6.02 | 6.02 | -0.33% | 8,818,200 |
| Apr 13, 2026 | 5.94 | 6.05 | 5.85 | 6.04 | 6.04 | 0.67% | 13,307,300 |
| Apr 10, 2026 | 6.05 | 6.15 | 5.96 | 6.00 | 6.00 | -0.33% | 10,833,580 |
| Apr 9, 2026 | 6.20 | 6.23 | 6.00 | 6.02 | 6.02 | -3.68% | 12,486,400 |
| Apr 8, 2026 | 6.20 | 6.25 | 6.13 | 6.25 | 6.25 | 4.87% | 8,962,200 |
| Apr 7, 2026 | 5.82 | 6.02 | 5.82 | 5.96 | 5.96 | 2.41% | 11,456,800 |
| Apr 3, 2026 | 6.17 | 6.20 | 5.79 | 5.82 | 5.82 | -4.43% | 13,011,500 |
| Apr 2, 2026 | 6.32 | 6.32 | 6.06 | 6.09 | 6.09 | -3.64% | 10,871,980 |
| Apr 1, 2026 | 6.44 | 6.46 | 6.21 | 6.32 | 6.32 | 0.96% | 12,804,440 |
| Mar 31, 2026 | 6.40 | 6.60 | 6.24 | 6.26 | 6.26 | -1.57% | 16,948,100 |
| Mar 30, 2026 | 6.32 | 6.49 | 6.23 | 6.36 | 6.36 | 0.47% | 11,019,800 |
| Mar 27, 2026 | 6.29 | 6.50 | 6.25 | 6.33 | 6.33 | -0.31% | 12,726,600 |
| Mar 26, 2026 | 6.70 | 6.76 | 6.25 | 6.35 | 6.35 | -5.51% | 18,707,900 |
| Mar 25, 2026 | 6.86 | 6.93 | 6.69 | 6.72 | 6.72 | -0.88% | 10,599,410 |
| Mar 24, 2026 | 6.76 | 6.79 | 6.47 | 6.78 | 6.78 | 4.31% | 10,223,400 |
| Mar 23, 2026 | 6.97 | 7.07 | 6.41 | 6.50 | 6.50 | -9.85% | 19,094,410 |
| Mar 20, 2026 | 7.43 | 7.55 | 7.15 | 7.21 | 7.21 | -1.90% | 14,580,690 |
| Mar 19, 2026 | 7.54 | 7.62 | 7.28 | 7.35 | 7.35 | -3.80% | 14,742,150 |
| Mar 18, 2026 | 7.30 | 7.74 | 7.17 | 7.64 | 7.64 | 6.41% | 20,249,630 |