Quectel Wireless Solutions Co., Ltd. (SHA:603236)
China
· Delayed Price · Currency is CNY 91.32
+1.15 (1.28%)
At close: Dec 5, 2025
SHA:603236 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 90.38 | 92.18 | 89.51 | 91.32 | 91.32 | 1.28% | 6,592,322 |
| Dec 4, 2025 | 89.50 | 90.30 | 88.53 | 90.17 | 90.17 | 0.23% | 5,221,583 |
| Dec 3, 2025 | 91.50 | 91.79 | 89.60 | 89.96 | 89.96 | -2.21% | 7,068,685 |
| Dec 2, 2025 | 94.00 | 94.00 | 91.15 | 91.99 | 91.99 | -2.40% | 11,288,420 |
| Dec 1, 2025 | 91.00 | 95.60 | 90.07 | 94.25 | 94.25 | 6.20% | 18,265,820 |
| Nov 28, 2025 | 88.60 | 89.44 | 87.15 | 88.75 | 88.75 | 0.96% | 6,012,647 |
| Nov 27, 2025 | 87.20 | 91.18 | 86.90 | 87.91 | 87.91 | 0.90% | 9,482,126 |
| Nov 26, 2025 | 86.00 | 89.14 | 85.50 | 87.13 | 87.13 | 1.13% | 6,310,907 |
| Nov 25, 2025 | 84.08 | 88.26 | 84.08 | 86.16 | 86.16 | 3.19% | 7,788,490 |
| Nov 24, 2025 | 83.20 | 84.18 | 82.49 | 83.50 | 83.50 | 1.21% | 4,637,440 |
| Nov 21, 2025 | 84.90 | 85.28 | 82.50 | 82.50 | 82.50 | -3.92% | 6,207,277 |
| Nov 20, 2025 | 86.80 | 87.02 | 84.70 | 85.87 | 85.87 | 0.21% | 4,688,931 |
| Nov 19, 2025 | 86.58 | 87.14 | 85.11 | 85.69 | 85.69 | -1.16% | 5,054,087 |
| Nov 18, 2025 | 87.37 | 88.15 | 86.52 | 86.70 | 86.70 | -0.77% | 4,521,134 |
| Nov 17, 2025 | 87.68 | 88.52 | 86.50 | 87.37 | 87.37 | -1.17% | 5,285,984 |
| Nov 14, 2025 | 90.33 | 90.38 | 88.40 | 88.40 | 88.40 | -3.02% | 5,822,897 |
| Nov 13, 2025 | 89.65 | 91.19 | 89.00 | 91.15 | 91.15 | 1.28% | 5,754,882 |
| Nov 12, 2025 | 88.20 | 91.05 | 88.10 | 90.00 | 90.00 | 1.75% | 7,403,497 |
| Nov 11, 2025 | 90.90 | 91.25 | 88.40 | 88.45 | 88.45 | -1.61% | 5,727,610 |
| Nov 10, 2025 | 90.38 | 90.96 | 88.68 | 89.90 | 89.90 | -0.39% | 5,375,087 |
| Nov 7, 2025 | 90.02 | 91.45 | 89.40 | 90.25 | 90.25 | -0.69% | 4,560,190 |
| Nov 6, 2025 | 90.50 | 91.29 | 89.38 | 90.88 | 90.88 | 0.98% | 6,481,241 |
| Nov 5, 2025 | 89.00 | 90.95 | 88.88 | 90.00 | 90.00 | -1.46% | 5,649,830 |
| Nov 4, 2025 | 94.25 | 94.57 | 90.51 | 91.33 | 91.33 | -3.86% | 8,234,617 |
| Nov 3, 2025 | 94.05 | 95.22 | 91.41 | 95.00 | 95.00 | 0.19% | 9,301,714 |
| Oct 31, 2025 | 95.00 | 96.95 | 94.01 | 94.82 | 94.82 | -0.27% | 7,720,720 |
| Oct 30, 2025 | 98.98 | 98.98 | 95.05 | 95.08 | 95.08 | -3.92% | 10,848,310 |
| Oct 29, 2025 | 98.89 | 99.78 | 97.48 | 98.96 | 98.96 | 1.21% | 8,737,080 |
| Oct 28, 2025 | 99.99 | 100.65 | 97.00 | 97.78 | 97.78 | -1.48% | 10,411,970 |
| Oct 27, 2025 | 100.00 | 103.27 | 98.71 | 99.25 | 99.25 | -0.31% | 12,171,300 |
| Oct 24, 2025 | 99.20 | 99.95 | 97.36 | 99.56 | 99.56 | 0.36% | 13,049,870 |
| Oct 23, 2025 | 96.46 | 99.34 | 94.18 | 99.20 | 99.20 | 1.77% | 10,560,880 |
| Oct 22, 2025 | 97.20 | 98.06 | 96.41 | 97.47 | 97.47 | -0.95% | 5,601,085 |
| Oct 21, 2025 | 97.00 | 99.06 | 96.09 | 98.40 | 98.40 | 2.50% | 8,324,080 |
| Oct 20, 2025 | 95.70 | 98.58 | 95.08 | 96.00 | 96.00 | 2.38% | 9,725,311 |
| Oct 17, 2025 | 100.25 | 100.25 | 93.72 | 93.77 | 93.77 | -6.46% | 10,915,050 |
| Oct 16, 2025 | 101.41 | 101.77 | 99.12 | 100.25 | 100.25 | -1.99% | 7,957,082 |
| Oct 15, 2025 | 97.99 | 104.55 | 97.50 | 102.29 | 102.29 | 4.66% | 14,359,470 |
| Oct 14, 2025 | 101.00 | 104.48 | 97.01 | 97.74 | 97.74 | -2.33% | 11,913,430 |
| Oct 13, 2025 | 97.50 | 100.65 | 96.74 | 100.07 | 100.07 | -3.59% | 12,082,330 |
| Oct 10, 2025 | 107.28 | 108.46 | 103.08 | 103.80 | 103.80 | -3.79% | 9,862,620 |
| Oct 9, 2025 | 105.66 | 111.69 | 104.17 | 107.89 | 107.89 | 2.64% | 15,568,990 |
| Sep 30, 2025 | 102.80 | 105.60 | 101.08 | 105.12 | 105.12 | 2.86% | 11,225,760 |
| Sep 29, 2025 | 101.90 | 102.79 | 100.60 | 102.20 | 102.20 | 0.05% | 7,033,302 |
| Sep 26, 2025 | 105.08 | 106.00 | 101.90 | 102.15 | 102.15 | -3.70% | 9,866,992 |
| Sep 25, 2025 | 104.36 | 108.28 | 103.32 | 106.08 | 106.08 | 2.72% | 12,490,090 |
| Sep 24, 2025 | 99.62 | 103.33 | 98.88 | 103.27 | 103.27 | 2.44% | 10,566,230 |
| Sep 23, 2025 | 104.00 | 104.48 | 97.98 | 100.81 | 100.81 | -2.92% | 14,503,370 |
| Sep 22, 2025 | 102.50 | 106.00 | 102.50 | 103.84 | 103.84 | 3.45% | 12,272,110 |
| Sep 19, 2025 | 101.63 | 102.88 | 99.88 | 100.38 | 100.38 | -1.23% | 10,047,730 |
| Sep 18, 2025 | 102.50 | 106.16 | 99.00 | 101.63 | 101.63 | -0.83% | 15,632,510 |
| Sep 17, 2025 | 101.88 | 104.38 | 100.11 | 102.48 | 102.48 | 1.28% | 12,241,590 |
| Sep 16, 2025 | 96.69 | 101.98 | 96.66 | 101.18 | 101.18 | 4.29% | 14,421,240 |
| Sep 15, 2025 | 98.20 | 99.40 | 96.89 | 97.02 | 97.02 | -1.19% | 8,695,326 |
| Sep 12, 2025 | 99.30 | 99.96 | 97.80 | 98.19 | 98.19 | -1.43% | 11,064,830 |
| Sep 11, 2025 | 94.35 | 99.61 | 93.04 | 99.61 | 99.61 | 5.22% | 15,233,320 |
| Sep 10, 2025 | 92.96 | 95.98 | 92.90 | 94.67 | 94.67 | 2.20% | 10,919,330 |
| Sep 9, 2025 | 94.67 | 94.82 | 91.88 | 92.63 | 92.63 | -3.12% | 9,556,685 |
| Sep 8, 2025 | 94.30 | 96.26 | 93.65 | 95.61 | 95.61 | 1.38% | 12,810,970 |
| Sep 5, 2025 | 92.66 | 94.51 | 90.87 | 94.31 | 94.31 | 3.07% | 13,762,800 |
| Sep 4, 2025 | 97.99 | 98.97 | 89.51 | 91.50 | 91.50 | -6.36% | 18,722,610 |
| Sep 3, 2025 | 99.76 | 99.99 | 96.33 | 97.71 | 97.71 | -0.65% | 12,220,230 |
| Sep 2, 2025 | 106.00 | 107.00 | 97.80 | 98.35 | 98.35 | -7.92% | 21,746,380 |
| Sep 1, 2025 | 110.91 | 112.91 | 104.50 | 106.81 | 106.81 | -2.89% | 18,914,180 |
| Aug 29, 2025 | 110.00 | 111.00 | 107.10 | 109.99 | 109.99 | -0.78% | 15,735,410 |
| Aug 28, 2025 | 112.99 | 113.00 | 107.03 | 110.85 | 110.85 | 0.55% | 25,570,640 |
| Aug 27, 2025 | 105.50 | 113.04 | 104.73 | 110.24 | 109.69 | 7.28% | 27,843,150 |
| Aug 26, 2025 | 97.91 | 107.69 | 97.00 | 102.76 | 102.25 | 4.96% | 18,752,100 |
| Aug 25, 2025 | 98.00 | 99.79 | 96.20 | 97.90 | 97.41 | 0.71% | 14,258,790 |
| Aug 22, 2025 | 95.58 | 97.35 | 94.84 | 97.21 | 96.73 | 1.20% | 12,951,730 |
| Aug 21, 2025 | 94.00 | 97.87 | 93.61 | 96.06 | 95.58 | 1.78% | 14,713,500 |
| Aug 20, 2025 | 92.85 | 94.45 | 91.10 | 94.38 | 93.91 | 1.70% | 13,344,000 |
| Aug 19, 2025 | 87.66 | 94.40 | 87.66 | 92.80 | 92.34 | 5.53% | 17,925,100 |
| Aug 18, 2025 | 85.91 | 89.49 | 85.80 | 87.94 | 87.50 | 2.02% | 13,890,610 |
| Aug 15, 2025 | 87.29 | 87.29 | 84.23 | 86.20 | 85.77 | 0.08% | 12,342,320 |
| Aug 14, 2025 | 86.80 | 87.58 | 85.85 | 86.13 | 85.70 | -0.77% | 8,629,738 |
| Aug 13, 2025 | 86.10 | 86.99 | 85.30 | 86.80 | 86.37 | 1.31% | 9,636,672 |
| Aug 12, 2025 | 84.67 | 85.87 | 83.88 | 85.68 | 85.25 | 1.13% | 8,403,308 |
| Aug 11, 2025 | 83.31 | 85.58 | 83.20 | 84.72 | 84.30 | 1.51% | 8,052,279 |
| Aug 8, 2025 | 84.28 | 84.74 | 83.01 | 83.46 | 83.04 | -0.94% | 6,559,304 |
| Aug 7, 2025 | 84.90 | 85.53 | 83.75 | 84.25 | 83.83 | -0.51% | 8,404,470 |
| Aug 6, 2025 | 84.07 | 85.99 | 84.07 | 84.68 | 84.26 | 0.20% | 10,354,630 |
| Aug 5, 2025 | 82.31 | 85.38 | 81.80 | 84.51 | 84.09 | 2.80% | 13,335,120 |
| Aug 4, 2025 | 81.50 | 83.28 | 81.40 | 82.21 | 81.80 | -0.27% | 6,343,676 |
| Aug 1, 2025 | 81.96 | 84.30 | 81.10 | 82.43 | 82.02 | 1.17% | 11,396,360 |
| Jul 31, 2025 | 81.12 | 84.93 | 80.86 | 81.48 | 81.07 | 0.53% | 15,493,510 |
| Jul 30, 2025 | 81.88 | 82.10 | 80.55 | 81.05 | 80.65 | -1.46% | 6,215,902 |
| Jul 29, 2025 | 81.65 | 82.59 | 80.42 | 82.25 | 81.84 | 0.29% | 7,629,235 |
| Jul 28, 2025 | 81.50 | 82.55 | 80.54 | 82.01 | 81.60 | 1.22% | 8,396,277 |
| Jul 25, 2025 | 80.23 | 81.48 | 79.84 | 81.02 | 80.62 | 1.06% | 6,225,898 |
| Jul 24, 2025 | 80.23 | 80.56 | 79.76 | 80.17 | 79.77 | -0.07% | 6,529,669 |
| Jul 23, 2025 | 80.30 | 81.10 | 79.69 | 80.23 | 79.83 | -0.95% | 6,832,860 |
| Jul 22, 2025 | 83.00 | 83.08 | 80.20 | 81.00 | 80.60 | -2.41% | 10,414,970 |
| Jul 21, 2025 | 82.80 | 84.14 | 82.50 | 83.00 | 82.59 | -0.12% | 6,684,284 |
| Jul 18, 2025 | 84.18 | 85.32 | 82.83 | 83.10 | 82.69 | -0.93% | 7,370,465 |
| Jul 17, 2025 | 82.58 | 84.68 | 82.26 | 83.88 | 83.46 | 1.33% | 7,552,807 |
| Jul 16, 2025 | 82.83 | 84.65 | 82.45 | 82.78 | 82.37 | -0.06% | 7,596,633 |
| Jul 15, 2025 | 82.00 | 83.73 | 81.89 | 82.83 | 82.42 | 0.72% | 9,078,440 |
| Jul 14, 2025 | 81.62 | 83.94 | 81.62 | 82.24 | 81.83 | 0.07% | 7,516,042 |
| Jul 11, 2025 | 86.50 | 86.50 | 81.10 | 82.18 | 81.77 | -4.23% | 15,868,180 |