Shenzhen Q&D Circuits Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 22, 2026	72.50	74.87	72.08	72.82	72.82	-0.99%	1,930,213
Jul 21, 2026	69.88	73.67	63.09	73.55	73.55	6.44%	2,322,750
Jul 20, 2026	74.62	74.99	67.51	69.10	69.10	-5.55%	1,805,914
Jul 17, 2026	78.16	78.96	72.82	73.16	73.16	-7.35%	1,894,040
Jul 16, 2026	79.52	81.57	77.67	78.96	78.96	-2.19%	1,518,364
Jul 15, 2026	84.68	85.68	80.00	80.73	80.73	-4.47%	1,636,495
Jul 14, 2026	80.50	84.77	78.88	84.51	84.51	6.13%	2,054,133
Jul 13, 2026	86.70	88.40	79.50	79.63	79.63	-9.36%	2,107,074
Jul 10, 2026	89.88	92.18	87.52	87.85	87.85	-2.23%	1,792,696
Jul 9, 2026	87.96	90.16	83.84	89.85	89.85	3.13%	1,995,120
Jul 8, 2026	90.81	91.76	86.40	87.12	87.12	-4.05%	1,490,303
Jul 7, 2026	93.59	94.97	89.39	90.80	90.80	-3.50%	1,624,740
Jul 6, 2026	99.20	99.64	92.66	94.09	94.09	-4.62%	2,211,519
Jul 3, 2026	99.91	101.85	98.00	98.65	98.65	-1.25%	1,738,311
Jul 2, 2026	103.28	104.50	99.41	99.90	99.90	-5.19%	1,936,323
Jul 1, 2026	106.00	109.16	104.44	105.37	105.37	-0.08%	2,049,146
Jun 30, 2026	99.35	107.23	98.66	105.45	105.45	6.14%	2,279,467
Jun 29, 2026	108.00	110.28	96.06	99.35	99.35	-8.11%	3,273,655
Jun 26, 2026	113.18	113.30	107.01	108.12	108.12	-5.03%	2,578,570
Jun 25, 2026	118.00	118.00	113.21	113.85	113.85	-2.69%	2,711,239
Jun 24, 2026	113.80	117.49	113.80	117.00	117.00	1.61%	2,278,391
Jun 23, 2026	118.01	118.86	113.30	115.15	115.15	-3.28%	2,406,005
Jun 22, 2026	121.00	121.44	114.18	119.05	119.05	-1.39%	3,424,995
Jun 18, 2026	119.99	121.80	118.36	120.73	120.73	-0.42%	2,727,134
Jun 17, 2026	116.08	122.56	115.63	121.24	121.24	3.40%	3,749,219
Jun 16, 2026	115.29	118.44	115.00	117.25	117.25	1.71%	3,200,400
Jun 15, 2026	110.00	115.45	109.98	115.28	115.28	6.01%	3,336,319
Jun 12, 2026	110.77	115.55	108.02	108.74	108.74	1.03%	3,045,905
Jun 11, 2026	106.02	108.48	103.56	107.63	107.63	0.16%	2,137,520
Jun 10, 2026	109.64	111.65	105.98	107.46	107.46	-3.91%	2,183,278
Jun 9, 2026	109.22	112.08	107.77	111.83	111.83	4.61%	2,831,946
Jun 8, 2026	106.47	112.00	105.23	106.90	106.90	-7.49%	3,562,531
Jun 5, 2026	118.73	119.89	114.00	115.56	115.56	-4.42%	3,681,839
Jun 4, 2026	122.01	123.88	117.70	120.90	120.90	-3.90%	4,468,172
Jun 3, 2026	124.00	128.10	122.56	125.80	125.80	1.35%	4,475,509
Jun 2, 2026	123.00	127.73	120.50	124.12	124.12	-0.45%	4,389,150
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