Shenzhen Zqgame Co., Ltd - 300052.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	12.28	12.35	12.35	12.4	12.23	6.35M
November 06, 2025	12.48	12.29	12.29	12.55	12.21	9.5M
November 05, 2025	12.43	12.5	12.5	12.69	12.42	5.98M
November 04, 2025	12.64	12.58	12.58	12.7	12.45	7.85M
November 03, 2025	12.49	12.64	12.64	12.88	12.49	9.52M
October 31, 2025	12.15	12.47	12.47	12.55	12.15	8.09M
October 30, 2025	11.95	12.14	12.14	12.35	11.95	10.95M
October 29, 2025	12.05	11.97	11.97	12.13	11.87	9.52M
October 28, 2025	11.75	11.86	11.86	11.98	11.74	6.71M
October 27, 2025	11.8	11.8	11.8	11.86	11.7	5.78M
October 24, 2025	12.07	11.77	11.77	12.16	11.73	10.98M
October 23, 2025	12.08	12.07	12.07	12.23	11.89	7.02M
October 22, 2025	11.76	12.03	12.03	12.16	11.76	6.69M
October 21, 2025	11.9	11.85	11.85	12	11.74	6.68M
October 20, 2025	11.53	11.85	11.85	11.92	11.44	9.67M
October 17, 2025	11.38	11.5	11.5	11.73	11.36	9.61M
October 16, 2025	11.35	11.37	11.37	11.55	11.3	5.33M
October 15, 2025	11.3	11.35	11.35	11.37	11.16	5.79M
October 14, 2025	11.51	11.27	11.27	11.63	11.18	6.25M
October 13, 2025	11.11	11.47	11.47	11.47	11.09	6.01M
October 10, 2025	11.66	11.61	11.61	11.79	11.6	5.84M
October 09, 2025	12.04	11.61	11.61	12.13	11.6	9.39M
September 30, 2025	11.92	11.97	11.97	12.05	11.85	3.86M
September 29, 2025	11.92	11.92	11.92	12.02	11.71	4.44M
September 26, 2025	12.07	11.92	11.92	12.12	11.89	5M
September 25, 2025	12.02	12.12	12.12	12.4	12.02	7M
September 24, 2025	11.76	12.09	12.09	12.14	11.65	7.03M
September 23, 2025	12.14	11.73	11.73	12.17	11.5	10.55M
September 22, 2025	12.03	12.2	12.2	12.3	11.95	5.52M
September 19, 2025	12.14	12.03	12.03	12.34	11.91	9.22M
September 18, 2025	12.51	12.11	12.11	12.66	12.04	13.13M
September 17, 2025	12.92	12.51	12.51	13	12.5	13.32M
September 16, 2025	13	13.01	13.01	13.41	12.86	9.95M
September 15, 2025	12.6	13.14	13.14	13.15	12.57	12.85M
September 12, 2025	12.25	12.87	12.87	13.56	12.25	17.48M
September 11, 2025	12.52	12.33	12.33	12.58	12.26	10.25M
September 10, 2025	11.94	12.52	12.52	12.57	11.94	13.92M
September 09, 2025	12.01	12.02	12.02	12.35	11.88	11.05M
September 08, 2025	11.65	12	12	12.06	11.65	10.78M
September 05, 2025	11.31	11.57	11.57	11.57	11.27	6.02M
September 04, 2025	11.48	11.28	11.28	11.51	11.15	8.28M
September 03, 2025	11.62	11.38	11.38	11.85	11.34	10.17M
September 02, 2025	11.61	11.62	11.62	11.69	11.36	8.2M
September 01, 2025	11.48	11.61	11.61	11.71	11.43	7.8M
August 29, 2025	11.64	11.4	11.4	11.89	11.38	9.95M
August 28, 2025	11.69	11.64	11.64	11.88	11.11	15.45M
August 27, 2025	12.36	11.84	11.84	12.39	11.77	15.46M
August 26, 2025	12.19	12.31	12.31	12.68	12.05	15.81M
August 25, 2025	11.7	11.88	11.88	12.12	11.7	12.46M
August 22, 2025	11.8	11.66	11.66	11.98	11.58	11.84M
August 21, 2025	11.42	11.77	11.77	12.18	11.4	22.64M
August 20, 2025	11.03	11.3	11.3	11.64	10.97	12.84M
August 19, 2025	11.15	11.09	11.09	11.19	10.88	9.93M
August 18, 2025	10.75	11.04	11.04	11.36	10.74	16.12M
August 15, 2025	10.43	10.64	10.64	10.67	10.42	8.09M
August 14, 2025	10.6	10.47	10.47	10.86	10.45	11.38M
August 13, 2025	10.45	10.59	10.59	10.74	10.42	10.28M
August 12, 2025	10.48	10.48	10.48	10.64	10.43	6.22M
August 11, 2025	10.52	10.5	10.5	10.55	10.4	6.1M
August 08, 2025	10.65	10.5	10.5	10.72	10.48	6.18M

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