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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 07, 2025	13.44	13.38	13.38	13.5	13.3	10.82M
August 06, 2025	13.35	13.47	13.47	13.57	13.28	15.48M
August 05, 2025	12.98	13.36	13.36	13.45	12.98	17.95M
August 04, 2025	12.77	12.96	12.96	12.97	12.74	6.15M
August 01, 2025	12.81	12.87	12.87	12.94	12.7	8.02M
July 31, 2025	12.92	12.79	12.79	13.17	12.7	12.12M
July 30, 2025	13.15	12.94	12.94	13.15	12.82	8.12M
July 29, 2025	13.07	13.17	13.17	13.17	12.93	9.59M
July 28, 2025	13.1	13.09	13.09	13.14	12.99	8.03M
July 25, 2025	12.89	13.09	13.09	13.09	12.89	8.95M
July 24, 2025	12.86	12.93	12.93	12.96	12.86	7.52M
July 23, 2025	13.02	12.89	12.89	13.05	12.81	7.83M
July 22, 2025	13.1	13.06	13.06	13.25	12.97	11.21M
July 21, 2025	12.9	13.15	13.15	13.27	12.88	14.02M
July 18, 2025	13.15	12.97	12.97	13.17	12.87	10.67M
July 17, 2025	12.73	13.08	13.08	13.14	12.7	16.91M
July 16, 2025	12.72	12.73	12.73	12.81	12.41	13.9M
July 15, 2025	12.76	12.96	12.96	12.96	12.71	14.94M
July 14, 2025	12.74	12.76	12.76	12.81	12.64	6.1M
July 11, 2025	12.69	12.73	12.73	12.82	12.57	8.52M
July 10, 2025	12.68	12.71	12.71	12.78	12.56	5.75M
July 09, 2025	12.81	12.7	12.7	12.83	12.66	5.82M
July 08, 2025	12.5	12.76	12.76	12.77	12.48	7.1M
July 07, 2025	12.56	12.51	12.51	12.65	12.42	6.01M
July 04, 2025	12.84	12.6	12.6	12.85	12.58	6.89M
July 03, 2025	12.73	12.85	12.85	12.94	12.72	7.7M
July 02, 2025	12.83	12.72	12.72	12.93	12.62	7.82M
July 01, 2025	13.01	12.89	12.89	13.01	12.73	8.45M
June 30, 2025	12.75	13.01	13.01	13.04	12.75	11.6M
June 27, 2025	12.63	12.78	12.78	12.99	12.59	12.5M
June 26, 2025	12.63	12.64	12.64	12.8	12.55	9.06M
June 25, 2025	12.57	12.68	12.68	12.69	12.47	8.93M
June 24, 2025	12.32	12.56	12.56	12.6	12.31	9.81M
June 23, 2025	11.85	12.25	12.25	12.27	11.84	6.14M
June 20, 2025	12.2	11.96	11.96	12.32	11.92	6.86M
June 19, 2025	12.4	12.19	12.19	12.55	12.13	6.98M
June 18, 2025	12.2	12.46	12.46	12.46	12.18	7.54M
June 17, 2025	12.28	12.28	12.28	12.32	12.15	5.63M
June 16, 2025	12.16	12.28	12.28	12.36	12.1	7.76M
June 13, 2025	12.41	12.22	12.22	12.53	12.14	8.39M
June 12, 2025	12.45	12.56	12.56	12.75	12.45	12.73M
June 11, 2025	12.37	12.38	12.38	12.5	12.33	5.72M
June 10, 2025	12.5	12.35	12.35	12.5	12.15	7.51M
June 09, 2025	12.53	12.51	12.51	12.56	12.4	6.28M
June 06, 2025	12.39	12.47	12.47	12.51	12.35	7.69M
June 05, 2025	12.16	12.44	12.44	12.5	12.03	10.77M
June 04, 2025	12.01	12.16	12.16	12.18	12	5.53M
June 03, 2025	11.96	12	12	12.18	11.95	6.65M
May 30, 2025	12.2	12.08	12.08	12.3	12.01	7.47M
May 29, 2025	11.9	12.27	12.27	12.29	11.9	7.99M
May 28, 2025	12.02	12.06	11.84	12.25	11.97	4.77M
May 27, 2025	12.18	12.02	12.02	12.19	11.92	5.41M
May 26, 2025	11.9	12.18	12.18	12.2	11.9	6.09M

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