Queclink Wireless Solutions Co., Ltd. - 300590.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	13.37	13.98	13.98	14.4	13.37	45.65M
January 13, 2026	13.75	13.24	13.24	13.75	13.16	24.24M
January 12, 2026	13.08	13.8	13.8	13.8	13.07	31.23M
January 09, 2026	12.88	13.03	13.03	13.1	12.84	11.66M
January 08, 2026	12.77	12.91	12.91	12.97	12.73	9.67M
January 07, 2026	12.92	12.85	12.85	12.99	12.78	10.34M
January 06, 2026	12.81	13	13	13.03	12.78	13.79M
January 05, 2026	12.7	12.89	12.89	12.94	12.61	12.84M
December 31, 2025	12.52	12.68	12.68	12.7	12.43	8.13M
December 30, 2025	12.46	12.55	12.55	12.73	12.42	7.49M
December 29, 2025	12.56	12.51	12.51	12.63	12.48	5.37M
December 26, 2025	12.6	12.61	12.61	12.7	12.46	6.6M
December 25, 2025	12.5	12.64	12.64	12.69	12.48	7.47M
December 24, 2025	12.28	12.56	12.56	12.62	12.27	9.02M
December 23, 2025	12.45	12.32	12.32	12.5	12.28	8.16M
December 22, 2025	12.52	12.51	12.51	12.63	12.48	7.25M
December 19, 2025	12.39	12.51	12.51	12.62	12.39	8.42M
December 18, 2025	12.01	12.39	12.39	12.55	11.96	12.27M
December 17, 2025	12.15	12.11	12.11	12.35	11.81	8.94M
December 16, 2025	12.06	12.21	12.21	12.33	11.97	9.12M
December 15, 2025	12	12.06	12.06	12.16	11.81	5.41M
December 12, 2025	12.2	12.1	12.1	12.38	12.06	7.37M
December 11, 2025	12.42	12.25	12.25	12.55	12.25	6.61M
December 10, 2025	12.41	12.43	12.43	12.48	12.3	5.46M
December 09, 2025	12.65	12.46	12.46	12.71	12.44	6.98M
December 08, 2025	12.54	12.63	12.63	12.77	12.54	9.39M
December 05, 2025	12.3	12.56	12.56	12.57	12.22	7.08M
December 04, 2025	12.23	12.33	12.33	12.5	12.23	6.7M
December 03, 2025	12.66	12.44	12.44	12.66	12.31	9.14M
December 02, 2025	12.64	12.66	12.66	12.73	12.56	8.39M
December 01, 2025	12.39	12.73	12.73	12.8	12.34	15.16M
November 28, 2025	12.23	12.37	12.37	12.38	12.21	6.82M
November 27, 2025	12.15	12.23	12.23	12.38	12.15	5.57M
November 26, 2025	12.3	12.21	12.21	12.4	12.14	6.56M
November 25, 2025	12.15	12.36	12.36	12.4	12.08	9.3M
November 24, 2025	11.81	12.1	12.1	12.15	11.79	7.07M
November 21, 2025	12	11.7	11.7	12.08	11.61	7.88M
November 20, 2025	12	12.1	12.1	12.18	11.92	5.21M
November 19, 2025	12.25	11.96	11.96	12.28	11.93	6.96M
November 18, 2025	12.23	12.28	12.28	12.35	12.22	5.75M
November 17, 2025	12.12	12.3	12.3	12.3	12.06	6.07M
November 14, 2025	12.16	12.15	12.15	12.31	12.11	6.04M
November 13, 2025	12.05	12.19	12.19	12.23	12.05	4.75M
November 12, 2025	12.16	12.21	12.21	12.29	11.99	6.03M
November 11, 2025	12.21	12.2	12.2	12.28	12.16	4.73M
November 10, 2025	12.19	12.24	12.24	12.25	12.12	5.87M
November 07, 2025	12.05	12.14	12.14	12.26	11.97	5.89M
November 06, 2025	12.09	12.1	12.1	12.13	11.99	5.2M
November 05, 2025	11.91	12.06	12.06	12.08	11.87	5.8M
November 04, 2025	12.1	11.97	11.97	12.13	11.88	5.88M
November 03, 2025	12.15	12.14	12.14	12.15	12	6.34M
October 31, 2025	11.98	12.12	12.12	12.18	11.92	7.05M
October 30, 2025	11.94	11.99	11.99	12.34	11.87	11.74M
October 29, 2025	11.95	11.97	11.97	12	11.78	7.59M
October 28, 2025	11.89	11.92	11.92	12	11.85	4.03M
October 27, 2025	11.96	11.93	11.93	12	11.81	6.42M
October 24, 2025	11.69	11.94	11.94	12.01	11.66	9.58M
October 23, 2025	11.55	11.63	11.63	11.66	11.4	4.72M
October 22, 2025	11.51	11.56	11.56	11.63	11.47	4.29M
October 21, 2025	11.47	11.56	11.56	11.6	11.36	6.13M

Queclink Wireless Solutions Co., Ltd. (300590.SZ) SHZ