Shenzhen Q&D Circuits Co., Ltd. (SHE:301628)
China · Delayed Price · Currency is CNY 90.51
-1.95 (-2.11%)
At close: Aug 1, 2025, 2:57 PM CST
Shenzhen Q&D Circuits Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 91.62 | 92.95 | 89.73 | 90.51 | - | -2.11% | 1,949,900 |
| Jul 31, 2025 | 90.62 | 94.51 | 90.56 | 92.46 | - | 2.05% | 3,531,400 |
| Jul 30, 2025 | 91.99 | 92.19 | 89.67 | 90.60 | - | -1.35% | 1,712,300 |
| Jul 29, 2025 | 91.25 | 92.59 | 90.50 | 91.84 | - | 0.21% | 2,117,399 |
| Jul 28, 2025 | 87.90 | 92.78 | 87.40 | 91.65 | - | 4.86% | 3,812,872 |
| Jul 25, 2025 | 87.74 | 88.20 | 87.00 | 87.40 | - | -0.39% | 1,018,100 |
| Jul 24, 2025 | 87.38 | 88.95 | 87.30 | 87.74 | - | 0.42% | 1,254,002 |
| Jul 23, 2025 | 88.18 | 88.76 | 87.16 | 87.37 | - | -2.07% | 1,591,100 |
| Jul 22, 2025 | 90.60 | 92.49 | 89.13 | 89.22 | - | -2.13% | 2,417,500 |
| Jul 21, 2025 | 89.12 | 91.40 | 87.71 | 91.16 | - | 1.76% | 2,421,900 |
| Jul 18, 2025 | 88.75 | 91.98 | 88.18 | 89.58 | - | 0.67% | 2,690,612 |
| Jul 17, 2025 | 86.82 | 89.88 | 86.50 | 88.98 | - | 2.25% | 2,135,119 |
| Jul 16, 2025 | 88.89 | 89.70 | 86.88 | 87.02 | - | -2.93% | 2,029,800 |
| Jul 15, 2025 | 87.32 | 91.50 | 87.28 | 89.65 | - | 1.90% | 2,253,500 |
| Jul 14, 2025 | 87.30 | 88.00 | 86.86 | 87.98 | - | 0.77% | 919,300 |
| Jul 11, 2025 | 88.05 | 89.00 | 86.70 | 87.31 | - | -1.05% | 1,371,112 |
| Jul 10, 2025 | 89.30 | 92.29 | 87.50 | 88.24 | - | -1.94% | 2,030,100 |
| Jul 9, 2025 | 90.17 | 92.80 | 89.76 | 89.99 | - | -1.11% | 2,178,600 |
| Jul 8, 2025 | 89.01 | 92.60 | 88.29 | 91.00 | - | 2.63% | 2,642,612 |
| Jul 7, 2025 | 89.79 | 90.66 | 88.11 | 88.67 | - | -1.49% | 1,687,370 |
| Jul 4, 2025 | 90.64 | 92.50 | 89.10 | 90.01 | - | -0.70% | 3,133,066 |
| Jul 3, 2025 | 85.08 | 94.00 | 84.88 | 90.64 | - | 7.20% | 3,921,130 |
| Jul 2, 2025 | 87.01 | 87.06 | 84.20 | 84.55 | - | -4.08% | 2,032,055 |
| Jul 1, 2025 | 88.50 | 90.00 | 86.10 | 88.15 | - | -0.49% | 2,144,208 |
| Jun 30, 2025 | 88.60 | 89.69 | 88.30 | 88.58 | - | -1.05% | 2,138,871 |
| Jun 27, 2025 | 87.51 | 90.59 | 86.08 | 89.52 | - | 1.28% | 3,429,712 |
| Jun 26, 2025 | 84.66 | 89.88 | 84.34 | 88.39 | - | 4.42% | 4,071,978 |
| Jun 25, 2025 | 84.51 | 84.99 | 83.61 | 84.65 | - | -0.18% | 1,979,100 |
| Jun 24, 2025 | 82.12 | 86.00 | 82.00 | 84.80 | - | 3.43% | 2,817,700 |
| Jun 23, 2025 | 80.82 | 83.16 | 80.82 | 81.99 | - | 0.10% | 1,600,184 |
| Jun 20, 2025 | 83.00 | 86.27 | 81.78 | 81.91 | - | -2.04% | 2,285,800 |
| Jun 19, 2025 | 84.98 | 86.86 | 82.70 | 83.62 | - | -0.99% | 3,149,144 |
| Jun 18, 2025 | 78.71 | 85.50 | 78.34 | 84.46 | - | 6.67% | 4,075,092 |
| Jun 17, 2025 | 80.30 | 80.40 | 78.66 | 79.18 | - | -1.15% | 949,007 |
| Jun 16, 2025 | 78.81 | 81.68 | 78.81 | 80.10 | - | 0.81% | 1,070,050 |
| Jun 13, 2025 | 80.12 | 82.16 | 79.33 | 79.46 | - | -1.60% | 1,595,249 |
| Jun 12, 2025 | 79.71 | 82.26 | 79.59 | 80.75 | - | 0.82% | 1,024,800 |
| Jun 11, 2025 | 78.99 | 80.86 | 78.99 | 80.09 | - | 1.23% | 779,915 |
| Jun 10, 2025 | 80.22 | 80.70 | 77.90 | 79.12 | - | -1.97% | 1,111,500 |
| Jun 9, 2025 | 80.00 | 80.82 | 79.94 | 80.71 | - | 1.03% | 756,400 |
| Jun 6, 2025 | 80.88 | 80.88 | 79.80 | 79.89 | - | -1.37% | 854,400 |
| Jun 5, 2025 | 78.36 | 81.53 | 77.43 | 81.00 | - | 3.62% | 1,541,035 |
| Jun 4, 2025 | 77.30 | 78.74 | 77.12 | 78.17 | - | 0.86% | 569,308 |
| Jun 3, 2025 | 77.00 | 78.26 | 76.90 | 77.50 | - | 0.13% | 486,000 |
| May 30, 2025 | 79.28 | 79.34 | 77.38 | 77.40 | - | -2.82% | 913,700 |
| May 29, 2025 | 78.72 | 79.88 | 78.68 | 79.65 | - | 1.09% | 900,100 |
| May 28, 2025 | 78.76 | 80.38 | 78.48 | 78.79 | - | -0.01% | 754,600 |
| May 27, 2025 | 79.86 | 79.87 | 78.21 | 78.80 | - | -1.45% | 808,605 |
| May 26, 2025 | 79.00 | 80.30 | 78.86 | 79.96 | - | 1.04% | 632,700 |
| May 23, 2025 | 80.81 | 80.92 | 79.11 | 79.14 | - | -1.07% | 1,004,430 |