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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 03, 2025	30.3	29.66	29.66	30.73	29.49	4.12M
September 02, 2025	31.79	30.07	30.07	31.88	29.91	6.4M
September 01, 2025	32.4	31.79	31.79	32.81	31.43	5.4M
August 29, 2025	32.41	32	32	32.41	31.51	4.63M
August 28, 2025	31.43	32.66	32.66	32.77	31.42	6.36M
August 27, 2025	31.94	31.38	31.38	33.33	31.38	6.8M
August 26, 2025	32.55	31.94	31.94	32.55	31.41	7.91M
August 25, 2025	34.05	33.38	33.38	34.54	32.76	7.63M
August 22, 2025	31.98	33.77	33.77	33.9	31.88	8.75M
August 21, 2025	32.79	32.03	32.03	33.05	31.78	4.62M
August 20, 2025	31.62	32.8	32.8	32.89	31.26	5.18M
August 19, 2025	32.79	31.87	31.87	32.86	31.7	5.03M
August 18, 2025	32	32.87	32.87	33.29	31.54	7.46M
August 15, 2025	30.8	31.77	31.77	31.98	30.58	6.3M
August 14, 2025	31.52	30.94	30.94	33.44	30.88	9.7M
August 13, 2025	30.46	31.6	31.6	31.96	30.41	7.57M
August 12, 2025	30.14	30.39	30.39	30.63	29.6	5.96M
August 11, 2025	29.18	30.14	30.14	30.66	29.18	6.34M
August 08, 2025	29.12	29.21	29.21	30.38	28.53	7.14M
August 07, 2025	29.28	29.36	29.36	29.93	28.91	4.56M
August 06, 2025	29.15	29.27	29.27	29.37	28.65	4.27M
August 05, 2025	29.3	28.97	28.97	29.31	28.9	2.65M
August 04, 2025	29	29.21	29.21	29.4	28.74	2.99M
August 01, 2025	29.32	29.04	29.04	29.69	28.83	4.1M
July 31, 2025	30	29.35	29.35	30.63	29.22	8.06M
July 30, 2025	30.3	30.1	30.1	30.83	29.69	6.26M
July 29, 2025	29.25	30.37	30.37	30.99	29	8.58M
July 28, 2025	29.45	29.23	29.23	29.69	28.8	5.48M
July 25, 2025	28.01	29.31	29.31	29.36	27.88	5.11M
July 24, 2025	27.68	28.09	28.09	28.29	27.65	2.7M
July 23, 2025	27	27.67	27.67	28.18	27	3.9M
July 22, 2025	27.68	27.52	27.52	27.85	27.35	1.77M
July 21, 2025	27.28	27.52	27.52	27.87	27.07	2.77M
July 18, 2025	27.2	27.1	27.1	27.22	26.87	1.67M
July 17, 2025	26.81	27.12	27.12	27.2	26.71	1.82M
July 16, 2025	26.81	26.87	26.87	27.35	26.76	1.78M
July 15, 2025	27.15	26.87	26.87	27.15	26.57	1.99M
July 14, 2025	27.17	27.02	27.02	27.24	26.95	1.34M
July 11, 2025	26.8	27.13	27.13	27.26	26.41	2.42M
July 10, 2025	26.6	26.68	26.68	26.79	26.46	1.47M
July 09, 2025	27.16	26.62	26.62	27.2	26.53	2.1M
July 08, 2025	26.5	27.17	27.17	27.17	26.37	2.86M
July 07, 2025	26.45	26.35	26.35	26.73	26.21	2.12M

Shenzhen Qingyi Photomask Limited (688138.SS) SHH