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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	13.71	14.19	14.19	14.56	13.71	16.65M
January 13, 2026	13.22	13.69	13.69	14.47	13.07	20.23M
January 12, 2026	12.83	13.18	13.18	13.21	12.83	8.18M
January 09, 2026	12.92	12.84	12.84	13.07	12.71	6.79M
January 08, 2026	12.97	12.92	12.92	13.08	12.86	5.46M
January 07, 2026	13	12.93	12.93	13.35	12.9	7.93M
January 06, 2026	12.98	12.99	12.99	13.1	12.87	6.93M
January 05, 2026	12.81	12.96	12.96	13.1	12.8	9.84M
December 31, 2025	12.4	12.56	12.56	12.58	12.35	4.57M
December 30, 2025	12.33	12.4	12.4	12.57	12.3	6.67M
December 29, 2025	12.24	12.17	12.17	12.25	12.09	3.61M
December 26, 2025	12.33	12.2	12.2	12.4	12.17	5.34M
December 25, 2025	12.18	12.32	12.32	12.39	12.12	4.49M
December 24, 2025	11.91	12.18	12.18	12.2	11.88	5.08M
December 23, 2025	11.79	11.91	11.91	11.97	11.79	4.52M
December 22, 2025	11.71	11.77	11.77	11.92	11.7	4.49M
December 19, 2025	11.41	11.65	11.65	11.7	11.41	3.76M
December 18, 2025	11.39	11.4	11.4	11.76	11.38	5.61M
December 17, 2025	11.18	11.47	11.47	11.48	10.95	8.91M
December 16, 2025	11.63	11.24	11.24	11.71	11.22	6.24M
December 15, 2025	11.48	11.66	11.66	11.82	11.47	4.76M
December 12, 2025	11.86	11.63	11.63	11.95	11.59	4.58M
December 11, 2025	11.98	11.84	11.84	12.05	11.83	5.12M
December 10, 2025	12.2	11.97	11.97	12.22	11.89	5.7M
December 09, 2025	12.28	12.2	12.2	12.34	12.15	4.98M
December 08, 2025	12.1	12.29	12.29	12.41	12.05	6.39M
December 05, 2025	11.7	12.11	12.11	12.12	11.64	7.21M
December 04, 2025	12.23	11.69	11.69	12.23	11.69	6.59M
December 03, 2025	12.26	12.04	12.04	12.31	12.04	5.93M
December 02, 2025	12.22	12.15	12.15	12.26	11.98	5.7M
December 01, 2025	12.24	12.27	12.27	12.5	12.22	5.59M
November 28, 2025	12.23	12.2	12.2	12.29	12.08	5M
November 27, 2025	12.18	12.22	12.22	12.37	12.17	5.53M
November 26, 2025	12.23	12.21	12.21	12.46	12.18	6.81M
November 25, 2025	12.18	12.23	12.23	12.39	12.13	7.5M
November 24, 2025	12.01	12.1	12.1	12.28	11.67	9.64M
November 21, 2025	12.42	11.94	11.94	12.64	11.92	11.48M
November 20, 2025	12.65	12.55	12.55	12.74	12.26	8.54M
November 19, 2025	13	12.65	12.65	13	12.37	9.62M
November 18, 2025	13.11	13.04	13.04	13.32	12.93	8.91M
November 17, 2025	12.86	13.11	13.11	13.2	12.86	7.89M
November 14, 2025	13.02	12.84	12.84	13.09	12.8	6.83M
November 13, 2025	12.28	13.03	13.03	13.14	12.28	8.8M
November 12, 2025	12.48	12.84	12.84	12.88	12.42	13.57M
November 11, 2025	12.23	12.42	12.42	12.59	12.23	6.1M
November 10, 2025	12.35	12.24	12.24	12.39	12.14	5.44M
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

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