Shenzhen Q&D Circuits Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 16, 2026	108.58	109.55	107.00	108.30	108.30	0.05%	2,130,800
Apr 15, 2026	110.96	113.44	107.71	108.25	108.25	-1.61%	2,343,728
Apr 14, 2026	108.54	110.75	107.21	110.02	110.02	2.03%	2,697,103
Apr 13, 2026	103.37	108.16	103.00	107.83	107.83	3.43%	2,367,290
Apr 10, 2026	106.20	106.66	104.00	104.25	104.25	-2.46%	2,435,000
Apr 9, 2026	105.50	107.80	105.10	106.88	106.88	0.01%	2,088,248
Apr 8, 2026	103.60	106.88	102.28	106.87	106.87	6.94%	2,287,753
Apr 7, 2026	98.74	101.64	98.74	99.93	99.93	1.22%	1,180,370
Apr 3, 2026	99.98	101.35	98.49	98.73	98.73	0.33%	1,142,900
Apr 2, 2026	101.22	101.54	97.80	98.41	98.41	-3.08%	1,181,918
Apr 1, 2026	100.18	103.81	100.00	101.54	101.54	4.62%	2,001,870
Mar 31, 2026	99.95	100.48	96.50	97.06	97.06	-2.90%	1,229,915
Mar 30, 2026	98.40	100.55	97.05	99.96	99.96	-0.44%	1,146,069
Mar 27, 2026	98.90	101.46	98.45	100.40	100.40	0.10%	1,253,177
Mar 26, 2026	102.21	103.89	99.60	100.30	100.30	-2.37%	1,241,505
Mar 25, 2026	101.61	104.45	101.61	102.74	102.74	1.27%	1,739,155
Mar 24, 2026	99.14	101.55	97.77	101.45	101.45	5.12%	1,961,398
Mar 23, 2026	102.25	103.18	96.03	96.51	96.51	-7.85%	2,501,515
Mar 20, 2026	108.85	111.30	104.71	104.73	104.73	-2.24%	2,332,098
Mar 19, 2026	108.95	110.80	106.44	107.13	107.13	-2.94%	1,746,130
Mar 18, 2026	108.91	110.98	107.75	110.38	110.38	2.39%	1,888,200
Mar 17, 2026	114.30	114.30	107.00	107.80	107.80	-6.15%	2,754,867
Mar 16, 2026	111.65	114.87	107.45	114.87	114.87	2.41%	2,536,606
Mar 13, 2026	111.01	114.58	109.48	112.17	112.17	0.47%	2,225,743
Mar 12, 2026	113.88	115.35	109.81	111.65	111.65	-2.32%	2,445,321
Mar 11, 2026	117.11	118.45	113.66	114.30	114.30	-1.61%	2,795,482
Mar 10, 2026	111.02	120.73	111.02	116.17	116.17	6.59%	4,160,960
Mar 9, 2026	108.50	109.49	104.16	108.99	108.99	-2.61%	2,888,279
Mar 6, 2026	111.00	114.14	110.14	111.91	111.91	0.37%	1,988,221
Mar 5, 2026	114.08	115.28	110.78	111.50	111.50	-0.40%	3,017,577
Mar 4, 2026	106.09	114.60	106.08	111.95	111.95	3.08%	3,682,257
Mar 3, 2026	117.00	117.85	108.48	108.61	108.61	-6.06%	4,921,195
Mar 2, 2026	119.15	125.88	115.55	115.62	115.62	-5.47%	4,228,469
Feb 27, 2026	122.00	123.01	119.30	122.31	122.31	-2.93%	4,055,502
Feb 26, 2026	115.29	130.51	114.11	126.00	126.00	8.20%	6,336,737
Feb 25, 2026	110.66	116.84	109.00	116.45	116.45	3.74%	4,511,397
Feb 24, 2026	113.00	115.50	109.67	112.25	112.25	2.05%	4,402,542
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