Shenzhen Q&D Circuits Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	106.96	113.51	106.10	110.00	110.00	2.61%	4,319,028
Feb 12, 2026	105.63	110.80	105.28	107.20	107.20	0.97%	3,254,038
Feb 11, 2026	105.91	108.28	105.21	106.17	106.17	0.04%	2,919,661
Feb 10, 2026	99.60	108.54	99.51	106.13	106.13	6.06%	5,271,789
Feb 9, 2026	100.40	100.96	98.33	100.07	100.07	1.53%	2,461,434
Feb 6, 2026	94.38	100.98	93.50	98.56	98.56	3.56%	3,531,548
Feb 5, 2026	96.00	97.73	94.38	95.17	95.17	-1.14%	1,506,858
Feb 4, 2026	97.16	99.66	95.61	96.27	96.27	-1.75%	1,694,495
Feb 3, 2026	94.85	98.00	94.19	97.98	97.98	4.23%	2,201,967
Feb 2, 2026	94.03	97.56	94.00	94.00	94.00	-1.01%	1,543,995
Jan 30, 2026	94.85	95.66	91.88	94.96	94.96	0.09%	1,870,926
Jan 29, 2026	98.20	98.73	94.83	94.87	94.87	-4.30%	2,462,073
Jan 28, 2026	99.20	101.28	98.86	99.13	99.13	-0.88%	2,166,699
Jan 27, 2026	96.80	100.68	94.30	100.01	100.01	3.32%	3,175,998
Jan 26, 2026	98.18	98.80	95.95	96.80	96.80	-1.73%	1,957,548
Jan 23, 2026	100.21	101.00	98.16	98.50	98.50	-2.57%	3,118,517
Jan 22, 2026	98.00	102.88	98.00	101.10	101.10	4.53%	4,420,115
Jan 21, 2026	93.50	96.99	93.00	96.72	96.72	3.21%	2,184,219
Jan 20, 2026	98.11	98.58	93.39	93.71	93.71	-5.16%	2,835,327
Jan 19, 2026	99.71	99.79	98.21	98.81	98.81	-0.62%	2,063,744
Jan 16, 2026	98.40	100.91	96.70	99.43	99.43	2.73%	3,621,283
Jan 15, 2026	98.05	98.15	95.78	96.79	96.79	-1.62%	2,714,615
Jan 14, 2026	94.10	98.88	93.05	98.38	98.38	4.46%	4,939,658
Jan 13, 2026	96.00	97.61	93.30	94.18	94.18	-1.49%	3,484,669
Jan 12, 2026	94.00	95.95	92.40	95.60	95.60	1.79%	3,308,077
Jan 9, 2026	93.50	93.92	92.29	93.92	93.92	0.13%	2,049,465
Jan 8, 2026	93.50	94.70	92.84	93.80	93.80	0.03%	1,897,699
Jan 7, 2026	92.00	95.06	92.00	93.77	93.77	1.23%	2,531,328
Jan 6, 2026	92.84	93.18	91.38	92.63	92.63	-0.25%	2,259,994
Jan 5, 2026	88.75	93.88	88.75	92.86	92.86	4.63%	3,037,435
Dec 31, 2025	90.10	90.50	88.51	88.75	88.75	-1.28%	1,544,130
Dec 30, 2025	92.32	92.32	89.57	89.90	89.90	-2.97%	2,078,153
Dec 29, 2025	92.03	92.99	91.30	92.65	92.65	0.08%	1,960,323
Dec 26, 2025	93.86	94.01	92.11	92.58	92.58	-1.52%	2,492,013
Dec 25, 2025	93.88	94.50	93.60	94.01	94.01	-0.41%	2,039,880
Dec 24, 2025	95.30	95.98	93.44	94.40	94.40	-1.77%	3,423,900
Dec 23, 2025	91.20	97.22	91.08	96.10	96.10	5.41%	6,046,404
Dec 22, 2025	88.94	92.16	88.94	91.17	91.17	3.04%	1,817,505
Dec 19, 2025	90.02	90.89	88.25	88.48	88.48	-1.72%	1,531,115
Dec 18, 2025	91.50	92.60	89.60	90.03	90.03	-2.11%	1,905,920
Dec 17, 2025	90.57	92.00	88.19	91.97	91.97	1.55%	2,424,387
Dec 16, 2025	89.91	91.73	89.91	90.57	90.57	0.13%	1,391,616
Dec 15, 2025	90.79	91.69	89.88	90.45	90.45	-1.36%	1,343,536
Dec 12, 2025	90.35	92.50	89.72	91.70	91.70	1.49%	1,869,299
Dec 11, 2025	91.15	92.48	90.00	90.35	90.35	-1.26%	1,748,732
Dec 10, 2025	90.15	91.74	89.10	91.50	91.50	0.88%	1,463,594
Dec 9, 2025	90.00	91.69	89.77	90.70	90.70	0.30%	2,411,111
Dec 8, 2025	85.33	92.10	84.58	90.43	90.43	5.93%	2,994,657
Dec 5, 2025	83.41	85.37	82.75	85.37	85.37	2.35%	792,943
Dec 4, 2025	83.50	85.38	83.24	83.41	83.41	-0.70%	710,800