Shenzhen Q&D Circuits Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	83.58	84.19	77.90	78.53	78.53	-5.10%	2,190,977
Nov 12, 2026	84.78	86.42	82.59	82.75	82.75	-2.36%	2,406,800
Nov 11, 2026	81.01	85.16	81.00	84.75	84.75	3.61%	2,722,241
Nov 10, 2026	81.93	83.18	80.40	81.80	81.80	3.02%	2,276,500
Nov 9, 2026	79.01	81.20	77.16	79.40	79.40	2.56%	2,196,566
Nov 6, 2026	76.00	79.80	75.00	77.42	77.42	-5.37%	2,493,500
Nov 5, 2026	79.20	82.82	77.96	81.81	81.81	1.15%	2,336,605
Nov 4, 2026	77.86	81.58	74.76	80.88	80.88	5.03%	2,723,072
Nov 3, 2026	79.02	82.20	76.63	77.01	77.01	-3.76%	2,201,502
Nov 2, 2026	78.46	81.79	76.33	80.02	80.02	1.48%	2,471,221
Oct 30, 2026	77.50	84.51	75.39	78.85	78.85	-3.05%	2,797,408
Oct 29, 2026	87.30	87.50	81.32	81.33	81.33	-6.84%	1,965,930
Oct 28, 2026	87.30	88.96	85.70	87.30	87.30	2.01%	2,696,733
Oct 27, 2026	89.17	91.00	85.58	85.58	85.58	-2.10%	3,137,664
Oct 26, 2026	86.00	89.66	84.97	87.42	87.42	0.90%	3,541,700
Oct 23, 2026	86.00	87.36	77.82	86.64	86.64	-1.43%	3,789,123
Oct 22, 2026	93.22	93.22	87.22	87.90	87.90	-4.58%	2,284,228
Oct 21, 2026	95.08	95.96	91.70	92.12	92.12	-3.24%	2,260,100
Oct 20, 2026	92.00	97.80	90.11	95.20	95.20	2.50%	2,539,030
Oct 19, 2026	92.78	94.80	87.08	92.88	92.88	-0.58%	2,827,627
Oct 16, 2026	99.86	100.14	92.38	93.42	93.42	-5.38%	3,372,832
Oct 15, 2026	94.23	102.58	93.99	98.73	98.73	0.43%	3,947,537
Oct 14, 2026	98.67	103.11	97.36	98.31	98.31	-0.54%	2,998,400
Oct 13, 2026	90.01	100.76	88.30	98.84	98.84	6.01%	3,355,762
Oct 12, 2026	96.01	97.50	93.00	93.24	93.24	-4.42%	2,541,721
Oct 9, 2026	106.27	106.28	93.50	97.55	97.55	-8.22%	3,913,328
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