Shenzhen Qingyi Photomask Limited - 688138.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	27.9	27.86	27.86	28.13	27.57	2.53M
December 03, 2025	28.03	27.84	27.84	28.28	27.58	3.03M
December 02, 2025	28.22	27.85	27.85	28.39	27.8	2.88M
December 01, 2025	27.39	28.35	28.35	28.38	27.13	5.02M
November 28, 2025	26.99	27.4	27.4	27.45	26.68	3.55M
November 27, 2025	27.13	27.06	27.06	27.69	26.98	3.04M
November 26, 2025	26.87	27.19	27.19	28.12	26.64	4.77M
November 25, 2025	27.07	26.93	26.93	27.59	26.88	3.31M
November 24, 2025	26.85	26.94	26.94	27.18	26.56	2.42M
November 21, 2025	27.65	26.78	26.78	27.88	26.75	5.31M
November 20, 2025	28.85	28.12	28.12	29.16	27.91	4.75M
November 19, 2025	28.1	28.02	28.02	28.58	27.74	4.67M
November 18, 2025	27.65	28.17	28.17	28.92	27.65	5.57M
November 17, 2025	27.72	27.85	27.85	28.39	27.72	3.2M
November 14, 2025	27.75	27.42	27.42	28.04	27.29	2.63M
November 13, 2025	27.48	27.99	27.99	28.42	27.42	3.77M
November 12, 2025	27.63	27.61	27.61	28.13	27.27	2.89M
November 11, 2025	27.84	27.84	27.84	28.4	27.68	3.69M
November 10, 2025	27.85	27.7	27.7	28.2	27.44	3M
November 07, 2025	28.08	27.8	27.8	28.12	27.68	3.21M
November 06, 2025	27.59	28.33	28.33	28.6	27.4	5.15M
November 05, 2025	27.11	27.46	27.46	27.75	26.94	3.45M
November 04, 2025	27.8	27.35	27.35	27.83	27.12	3.32M
November 03, 2025	28.6	27.8	27.8	28.68	27.19	5.7M
October 31, 2025	28.7	28.8	28.8	29.38	28.68	5.93M
October 30, 2025	29.6	28.42	28.42	29.87	28.27	6.2M
October 29, 2025	29.4	29.83	29.83	30.18	29.4	2.77M
October 28, 2025	29.86	29.65	29.65	30.3	29.38	2.94M
October 27, 2025	29.7	30.25	30.25	30.9	29.63	5.49M
October 24, 2025	28.4	29.43	29.43	29.52	28.4	3.68M
October 23, 2025	28.5	28.36	28.36	28.7	27.81	2.38M
October 22, 2025	28.58	28.74	28.74	28.95	27.91	2.79M
October 21, 2025	28.85	28.84	28.84	29.37	28.71	4.16M
October 20, 2025	29.31	28.8	28.8	29.64	28.6	3.35M
October 17, 2025	31.5	28.85	28.85	31.51	28.71	5.01M
October 16, 2025	32.1	31.36	31.36	32.55	31.23	4.12M
October 15, 2025	32.56	32.34	32.25	32.68	31.6	5.03M
October 14, 2025	34.55	32.43	32.34	34.99	32.33	11.21M
October 13, 2025	30.89	35.35	35.25	35.5	30.5	11.18M
October 10, 2025	32.6	31.95	31.86	32.6	31.62	5.13M
October 09, 2025	33.28	33.18	33.18	33.95	32.8	6.82M
September 30, 2025	32.61	32.98	32.98	33.43	32.25	5.7M
September 29, 2025	32.55	32.7	32.7	32.94	32.01	4.6M
September 26, 2025	32.8	32.78	32.78	33.65	32.52	6.19M
September 25, 2025	32.6	33.15	33.15	33.55	32.4	6.98M
September 24, 2025	30.9	32.62	32.62	33.48	30.88	10.17M
September 23, 2025	30.9	31.22	31.22	31.25	29.74	4.73M
September 22, 2025	30.59	30.92	30.92	31.05	30.38	3.65M
September 19, 2025	30.35	30.49	30.49	31.26	30.28	4M
September 18, 2025	30.35	30.62	30.62	31.8	30.14	7.05M
September 17, 2025	30.19	30.55	30.55	30.95	30.12	4.66M
September 16, 2025	29.8	30.05	30.05	30.17	29.46	3.03M
September 15, 2025	30.51	29.71	29.71	30.64	29.7	2.9M
September 12, 2025	29.85	30.25	30.25	30.94	29.56	5.06M
September 11, 2025	28.57	29.85	29.85	29.93	28.36	4.13M
September 10, 2025	28.5	28.57	28.57	28.94	28.32	3.14M
September 09, 2025	29.15	28.27	28.27	29.15	28.06	2.41M
September 08, 2025	29	29.23	29.23	29.28	28.43	3.52M
September 05, 2025	28.3	28.87	28.87	28.95	28.11	3.45M
September 04, 2025	29.67	28.15	28.15	29.91	27.77	5.36M

Shenzhen Qingyi Photomask Limited (688138.SS) SHH