Shenzhen Zqgame Co., Ltd (300052.SZ) SHZ

11.66

+0.16(+1.39%)

Updated at October 20 09:44AM

Currency In CNY

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 17, 202511.3811.511.511.7311.369.61M
October 16, 202511.3511.3711.3711.5511.35.33M
October 15, 202511.311.3511.3511.3711.165.79M
October 14, 202511.5111.2711.2711.6311.186.25M
October 13, 202511.1111.4711.4711.4711.096.01M
October 10, 202511.6611.6111.6111.7911.65.84M
October 09, 202512.0411.6111.6112.1311.69.39M
September 30, 202511.9211.9711.9712.0511.853.86M
September 29, 202511.9211.9211.9212.0211.714.44M
September 26, 202512.0711.9211.9212.1211.895M
September 25, 202512.0212.1212.1212.412.027M
September 24, 202511.7612.0912.0912.1411.657.03M
September 23, 202512.1411.7311.7312.1711.510.55M
September 22, 202512.0312.212.212.311.955.52M
September 19, 202512.1412.0312.0312.3411.919.22M
September 18, 202512.5112.1112.1112.6612.0413.13M
September 17, 202512.9212.5112.511312.513.32M
September 16, 20251313.0113.0113.4112.869.95M
September 15, 202512.613.1413.1413.1512.5712.85M
September 12, 202512.2512.8712.8713.5612.2517.48M
September 11, 202512.5212.3312.3312.5812.2610.25M
September 10, 202511.9412.5212.5212.5711.9413.92M
September 09, 202512.0112.0212.0212.3511.8811.05M
September 08, 202511.65121212.0611.6510.78M
September 05, 202511.3111.5711.5711.5711.276.02M
September 04, 202511.4811.2811.2811.5111.158.28M
September 03, 202511.6211.3811.3811.8511.3410.17M
September 02, 202511.6111.6211.6211.6911.368.2M
September 01, 202511.4811.6111.6111.7111.437.8M
August 29, 202511.6411.411.411.8911.389.95M
August 28, 202511.6911.6411.6411.8811.1115.45M
August 27, 202512.3611.8411.8412.3911.7715.46M
August 26, 202512.1912.3112.3112.6812.0515.81M
August 25, 202511.711.8811.8812.1211.712.46M
August 22, 202511.811.6611.6611.9811.5811.84M
August 21, 202511.4211.7711.7712.1811.422.64M
August 20, 202511.0311.311.311.6410.9712.84M
August 19, 202511.1511.0911.0911.1910.889.93M
August 18, 202510.7511.0411.0411.3610.7416.12M
August 15, 202510.4310.6410.6410.6710.428.09M
August 14, 202510.610.4710.4710.8610.4511.38M
August 13, 202510.4510.5910.5910.7410.4210.28M
August 12, 202510.4810.4810.4810.6410.436.22M
August 11, 202510.5210.510.510.5510.46.1M
August 08, 202510.6510.510.510.7210.486.18M
August 07, 202510.5210.6810.6810.7810.477.61M
August 06, 202510.510.5210.5210.5510.455.84M
August 05, 202510.510.5110.5110.5510.453.89M
August 04, 202510.2910.510.510.5510.214.82M
August 01, 202510.2910.3510.3510.3810.234.99M
July 31, 202510.5110.2810.2810.5610.257.71M
July 30, 202510.7110.5410.5410.7310.466.9M
July 29, 202510.710.7210.7210.7410.65.56M
July 28, 202510.7610.7110.7110.8410.66.3M
July 25, 202510.9210.7510.7510.9510.717.82M
July 24, 202510.6710.8810.8811.0610.6215.52M
July 23, 202510.4510.4610.4610.5710.385.61M
July 22, 202510.4410.4910.4910.6410.288.28M
July 21, 202510.4810.4410.4410.4810.395.56M
July 18, 202510.5710.4110.4110.6110.377.25M