Shenzhen Q&D Circuits Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 8, 2026	111.07	114.41	105.15	106.29	106.29	-3.64%	2,505,960
Sep 30, 2026	116.51	118.00	110.30	110.30	110.30	-5.32%	3,041,276
Sep 29, 2026	104.76	117.88	103.50	116.50	116.50	10.68%	4,902,665
Sep 28, 2026	112.69	113.45	104.62	105.26	105.26	-7.26%	4,330,112
Sep 24, 2026	118.46	120.44	113.50	113.50	113.50	-5.79%	3,040,513
Sep 23, 2026	119.79	124.49	117.66	120.47	120.47	0.51%	4,466,368
Sep 22, 2026	115.00	120.88	114.32	119.86	119.86	5.06%	4,655,377
Sep 21, 2026	115.66	116.15	112.68	114.09	114.09	-0.79%	3,021,674
Sep 18, 2026	122.50	123.40	114.44	115.00	115.00	-4.25%	5,313,623
Sep 17, 2026	123.10	127.30	119.66	120.10	120.10	-3.45%	4,310,932
Sep 16, 2026	120.12	126.99	119.96	124.39	124.39	1.88%	4,255,675
Sep 15, 2026	129.11	131.92	121.50	122.10	122.10	-7.08%	4,900,834
Sep 14, 2026	120.87	133.00	118.90	131.40	131.40	7.51%	5,482,835
Sep 11, 2026	124.00	125.57	118.10	122.22	122.22	-2.43%	4,771,914
Sep 10, 2026	131.86	132.60	124.81	125.26	125.26	-2.38%	4,445,295
Sep 9, 2026	119.00	135.00	117.00	128.32	128.32	9.26%	6,331,838
Sep 8, 2026	118.02	122.80	114.86	117.44	117.44	5.32%	5,876,173
Sep 7, 2026	109.80	112.79	108.50	111.51	111.51	4.21%	3,131,383
Sep 4, 2026	111.33	113.90	105.68	107.00	107.00	-3.48%	3,265,841
Sep 3, 2026	103.31	111.66	103.31	110.86	110.86	6.36%	4,473,996
Sep 2, 2026	104.27	109.66	101.72	104.23	104.23	0.53%	3,128,545
Sep 1, 2026	103.56	104.27	100.00	103.68	103.68	1.01%	3,224,821
Aug 31, 2026	91.02	104.87	91.01	102.64	102.64	12.98%	4,377,582
Aug 28, 2026	92.11	93.37	90.20	90.85	90.85	-1.86%	1,221,153
Aug 27, 2026	89.20	94.23	89.20	92.57	92.57	3.89%	2,235,741
Aug 26, 2026	90.10	92.78	88.48	89.10	89.10	-1.57%	1,178,819
Aug 25, 2026	87.01	91.40	85.00	90.52	90.52	2.28%	1,938,584
Aug 24, 2026	90.49	90.72	85.00	88.50	88.50	-2.43%	1,647,027
Aug 21, 2026	91.00	91.66	87.58	90.70	90.70	-0.40%	2,052,584
Aug 20, 2026	89.88	92.38	85.80	91.06	91.06	3.15%	2,701,197
Aug 19, 2026	88.82	94.23	88.01	88.28	88.28	-7.71%	4,046,062
Aug 18, 2026	93.00	96.66	92.08	95.65	95.65	3.89%	5,392,998
Aug 17, 2026	86.63	92.38	86.00	92.07	92.07	8.47%	4,573,705
Aug 14, 2026	83.80	84.88	83.11	84.88	84.88	1.28%	1,314,160
Aug 13, 2026	85.78	87.50	83.76	83.81	83.81	-2.44%	1,593,094
Aug 12, 2026	83.87	85.95	83.50	85.91	85.91	1.69%	1,828,711
Aug 11, 2026	81.99	84.73	80.61	84.48	84.48	2.57%	2,267,627
Aug 10, 2026	83.70	84.28	80.78	82.36	82.36	-2.00%	2,571,226
Aug 7, 2026	80.66	84.77	80.02	84.04	84.04	4.14%	2,577,457
Aug 6, 2026	78.88	81.58	78.66	80.70	80.70	1.06%	1,890,240
Aug 5, 2026	76.02	80.49	76.00	79.85	79.85	2.71%	2,320,051
Aug 4, 2026	72.78	78.10	72.78	77.74	77.74	7.23%	2,266,198
Aug 3, 2026	72.00	72.76	71.11	72.50	72.50	-0.22%	1,064,143
Jul 31, 2026	74.89	75.45	72.63	72.66	72.66	2.28%	1,831,554
Jul 30, 2026	72.90	73.25	69.81	71.04	71.04	-3.32%	1,449,504
Jul 29, 2026	72.04	73.49	70.00	73.48	73.48	2.03%	1,409,300
Jul 28, 2026	73.01	74.33	71.52	72.02	72.02	-3.33%	1,163,971
Jul 27, 2026	71.03	74.50	71.03	74.50	74.50	3.47%	1,187,971
Jul 24, 2026	72.40	73.88	71.32	72.00	72.00	-2.57%	1,159,788
Jul 23, 2026	73.10	74.50	72.51	73.90	73.90	1.48%	1,381,634