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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	14.09	14.23	14.23	14.35	14.05	4.67M
February 12, 2026	14.29	14.06	14.06	14.29	14	4.67M
February 11, 2026	14.34	14.24	14.24	14.35	14.08	4.52M
February 10, 2026	14.1	14.28	14.28	14.41	14.04	5.12M
February 09, 2026	14.03	14.08	14.08	14.29	14	5.2M
February 06, 2026	13.5	13.86	13.86	14.11	13.4	9.42M
February 05, 2026	13.26	13.53	13.53	13.83	13.26	8M
February 04, 2026	13.4	13.34	13.34	13.68	13.31	4.44M
February 03, 2026	13.07	13.44	13.44	13.47	13.07	5.37M
February 02, 2026	13.15	12.95	12.95	13.41	12.95	5.3M
January 30, 2026	12.88	13.27	13.27	13.34	12.82	8.08M
January 29, 2026	13.49	12.99	12.99	13.69	12.88	10.18M
January 28, 2026	13.83	13.58	13.58	13.97	13.54	5.28M
January 27, 2026	14.02	13.95	13.95	14.25	13.75	5.17M
January 26, 2026	13.93	14.02	14.02	14.02	13.64	5.93M
January 23, 2026	13.89	13.9	13.9	14.02	13.77	3.96M
January 22, 2026	13.67	13.81	13.81	13.83	13.57	3.94M
January 21, 2026	13.3	13.64	13.64	13.7	13.29	4.76M
January 20, 2026	13.63	13.39	13.39	14.06	13.32	9.96M
January 19, 2026	14.24	13.71	13.71	14.31	13.66	9.18M
January 16, 2026	14.06	14.27	14.27	14.39	13.87	8.38M
January 15, 2026	14.2	14.05	14.05	14.47	13.89	10.29M
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

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