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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 20, 2025	11.44	11.43	11.43	11.53	11.35	4.55M
October 17, 2025	11.62	11.27	11.27	11.73	11.26	7.26M
October 16, 2025	11.85	11.63	11.63	11.87	11.62	6.72M
October 15, 2025	11.72	11.86	11.86	11.87	11.61	5.55M
October 14, 2025	11.94	11.67	11.67	12.04	11.64	8.31M
October 13, 2025	11.7	11.92	11.92	11.96	11.51	8.13M
October 10, 2025	12.26	12.16	12.16	12.35	12.12	7.2M
October 09, 2025	12.19	12.37	12.37	12.41	12.1	8.75M
September 30, 2025	12.2	12.11	12.11	12.29	12.06	6.59M
September 29, 2025	11.97	12.19	12.19	12.2	11.81	7.25M
September 26, 2025	12.25	11.97	11.97	12.25	11.94	7.42M
September 25, 2025	12.22	12.24	12.24	12.39	12.14	8.19M
September 24, 2025	11.92	12.19	12.19	12.24	11.85	8.7M
September 23, 2025	12.27	12.05	12.05	12.33	11.7	13.33M
September 22, 2025	12.3	12.34	12.34	12.43	12.16	8.83M
September 19, 2025	12.56	12.36	12.36	12.69	12.2	14.82M
September 18, 2025	12.93	12.61	12.61	13.03	12.46	17.35M
September 17, 2025	13.04	12.99	12.99	13.06	12.92	9.94M
September 16, 2025	12.96	13.09	13.09	13.09	12.8	9.41M
September 15, 2025	13.23	12.99	12.99	13.24	12.97	9.65M
September 12, 2025	13.2	13.21	13.21	13.35	13.15	11.34M
September 11, 2025	13.01	13.3	13.3	13.3	12.96	14.97M
September 10, 2025	12.94	13.1	13.1	13.25	12.91	11.19M
September 09, 2025	13.16	12.87	12.87	13.19	12.85	9.43M
September 08, 2025	13.14	13.27	13.27	13.32	12.9	13.62M
September 05, 2025	12.98	13.17	13.17	13.21	12.85	13.79M
September 04, 2025	13.3	12.93	12.93	13.54	12.71	16.84M
September 03, 2025	13.75	13.21	13.21	13.8	13.15	17.68M
September 02, 2025	14.31	13.77	13.77	14.48	13.52	28.11M
September 01, 2025	14.8	14.51	14.51	14.85	14.34	33.17M
August 29, 2025	14.17	14.78	14.78	14.88	14.01	49.39M
August 28, 2025	14.18	14.25	14.25	14.39	13.67	38.55M
August 27, 2025	13.91	13.93	13.93	14.66	13.82	37.63M
August 26, 2025	13.75	13.87	13.87	13.98	13.61	15.43M
August 25, 2025	13.7	13.81	13.81	13.81	13.5	20.01M
August 22, 2025	13.63	13.68	13.68	13.68	13.45	12.5M
August 21, 2025	13.79	13.58	13.58	13.83	13.49	14.05M
August 20, 2025	13.56	13.79	13.79	13.8	13.36	16.08M
August 19, 2025	13.41	13.59	13.59	13.62	13.34	14.92M
August 18, 2025	13.16	13.45	13.45	13.51	13.16	16.5M
August 15, 2025	12.96	13.12	13.12	13.17	12.93	9.28M
August 14, 2025	13.35	12.98	12.98	13.38	12.93	15.93M
August 13, 2025	13.35	13.38	13.38	13.46	13.26	13.68M
August 12, 2025	13.34	13.27	13.27	13.45	13.21	18.12M
August 11, 2025	13.38	13.62	13.62	13.76	13.28	15.98M
August 08, 2025	13.38	13.28	13.28	13.5	13.26	9.69M

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