Shenzhen Q&D Circuits Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	136.00	139.31	123.52	124.68	124.68	-8.63%	5,165,426
May 29, 2026	131.33	144.45	128.49	136.45	136.45	2.03%	7,086,623
May 28, 2026	128.76	133.98	126.50	133.74	133.74	2.01%	4,751,911
May 27, 2026	137.99	139.00	130.59	131.11	131.11	-8.95%	6,025,367
May 26, 2026	134.00	145.87	134.00	144.00	144.00	6.08%	8,066,720
May 25, 2026	145.99	147.45	134.00	135.75	135.75	0.42%	8,991,120
May 22, 2026	114.61	135.18	114.61	135.18	135.18	20.00%	8,909,486
May 21, 2026	118.50	121.84	112.60	112.65	112.65	-4.50%	4,110,409
May 20, 2026	113.45	118.99	112.72	117.96	117.96	3.97%	3,769,465
May 19, 2026	112.40	114.66	109.18	113.96	113.46	0.69%	2,179,643
May 18, 2026	109.86	114.65	109.50	113.18	112.68	1.78%	2,227,879
May 15, 2026	112.25	115.38	109.77	111.20	110.71	-0.94%	2,558,921
May 14, 2026	116.91	116.91	112.08	112.25	111.76	-3.14%	2,725,031
May 13, 2026	112.18	116.65	111.06	115.89	115.38	2.41%	3,086,640
May 12, 2026	114.70	115.98	112.96	113.16	112.66	-1.81%	2,555,788
May 11, 2026	114.00	116.16	112.33	115.25	114.74	1.15%	3,004,145
May 8, 2026	110.35	114.50	109.30	113.94	113.44	2.70%	2,706,934
May 7, 2026	107.61	111.18	106.80	110.94	110.45	3.10%	2,391,385
May 6, 2026	106.80	111.08	106.80	107.60	107.13	2.55%	2,192,074
Apr 30, 2026	107.20	107.88	104.60	104.92	104.46	-1.19%	1,512,122
Apr 29, 2026	106.28	108.80	104.88	106.18	105.71	-0.97%	1,631,946
Apr 28, 2026	107.78	109.44	105.03	107.22	106.75	-0.52%	1,847,421
Apr 27, 2026	106.54	110.36	105.98	107.78	107.31	1.22%	1,754,824
Apr 24, 2026	108.68	110.39	105.71	106.48	106.01	-3.79%	2,238,975
Apr 23, 2026	114.85	114.99	109.00	110.67	110.18	-3.51%	2,446,492
Apr 22, 2026	111.74	116.00	110.80	114.69	114.19	2.13%	2,490,527
Apr 21, 2026	111.69	112.95	110.54	112.30	111.81	-0.61%	1,927,261
Apr 20, 2026	111.00	114.60	109.82	112.99	112.49	2.09%	2,800,162
Apr 17, 2026	107.96	111.64	107.65	110.68	110.19	2.20%	2,671,535
Apr 16, 2026	108.58	109.55	107.00	108.30	107.82	0.05%	2,130,800
Apr 15, 2026	110.96	113.44	107.71	108.25	107.78	-1.61%	2,343,728
Apr 14, 2026	108.54	110.75	107.21	110.02	109.54	2.03%	2,697,103
Apr 13, 2026	103.37	108.16	103.00	107.83	107.36	3.43%	2,367,290
Apr 10, 2026	106.20	106.66	104.00	104.25	103.79	-2.46%	2,435,000
Apr 9, 2026	105.50	107.80	105.10	106.88	106.41	0.01%	2,088,248
Apr 8, 2026	103.60	106.88	102.28	106.87	106.40	6.94%	2,287,753
Apr 7, 2026	98.74	101.64	98.74	99.93	99.49	1.22%	1,180,370
Apr 3, 2026	99.98	101.35	98.49	98.73	98.30	0.33%	1,142,900
Apr 2, 2026	101.22	101.54	97.80	98.41	97.98	-3.08%	1,181,918
Apr 1, 2026	100.18	103.81	100.00	101.54	101.09	4.62%	2,001,870
Mar 31, 2026	99.95	100.48	96.50	97.06	96.63	-2.90%	1,229,915
Mar 30, 2026	98.40	100.55	97.05	99.96	99.52	-0.44%	1,145,969
Mar 27, 2026	98.90	101.46	98.45	100.40	99.96	0.10%	1,253,177
Mar 26, 2026	102.21	103.89	99.60	100.30	99.86	-2.37%	1,241,505
Mar 25, 2026	101.61	104.45	101.61	102.74	102.29	1.27%	1,739,155
Mar 24, 2026	99.14	101.55	97.77	101.45	101.00	5.12%	1,961,398
Mar 23, 2026	102.25	103.18	96.03	96.51	96.09	-7.85%	2,501,515
Mar 20, 2026	108.85	111.30	104.71	104.73	104.27	-2.24%	2,332,098
Mar 19, 2026	108.95	110.80	106.44	107.13	106.66	-2.94%	1,746,130
Mar 18, 2026	108.91	110.98	107.75	110.38	109.90	2.39%	1,888,200