Quectel Wireless Solutions Co., Ltd. (SHA:603236)
China
· Delayed Price · Currency is CNY 80.90
-0.91 (-1.11%)
At close: Mar 9, 2026
SHA:603236 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 80.16 | 80.67 | 77.80 | 80.67 | - | -1.39% | 5,401,092 |
| Mar 6, 2026 | 79.02 | 82.79 | 78.86 | 81.81 | 81.81 | 3.26% | 6,361,110 |
| Mar 5, 2026 | 80.00 | 80.50 | 78.90 | 79.23 | 79.23 | 0.61% | 4,952,087 |
| Mar 4, 2026 | 79.00 | 81.24 | 78.50 | 78.75 | 78.75 | -1.12% | 5,662,806 |
| Mar 3, 2026 | 83.69 | 84.70 | 79.58 | 79.64 | 79.64 | -4.84% | 8,814,601 |
| Mar 2, 2026 | 84.98 | 85.28 | 83.21 | 83.69 | 83.69 | -3.15% | 8,681,028 |
| Feb 27, 2026 | 86.40 | 87.42 | 85.07 | 86.41 | 86.41 | -0.62% | 6,136,790 |
| Feb 26, 2026 | 84.91 | 86.96 | 84.29 | 86.95 | 86.95 | 2.40% | 8,185,151 |
| Feb 25, 2026 | 85.00 | 85.29 | 84.24 | 84.91 | 84.91 | 0.30% | 5,430,663 |
| Feb 24, 2026 | 86.27 | 86.30 | 84.19 | 84.66 | 84.66 | -0.92% | 5,232,111 |
| Feb 13, 2026 | 86.11 | 86.68 | 85.38 | 85.45 | 85.45 | -0.78% | 5,394,511 |
| Feb 12, 2026 | 86.50 | 86.70 | 85.01 | 86.12 | 86.12 | -0.28% | 6,575,322 |
| Feb 11, 2026 | 87.41 | 88.39 | 86.26 | 86.36 | 86.36 | 1.12% | 8,743,598 |
| Feb 10, 2026 | 85.53 | 86.58 | 85.07 | 85.40 | 85.40 | -0.36% | 5,042,478 |
| Feb 9, 2026 | 84.41 | 85.98 | 83.00 | 85.71 | 85.71 | -0.55% | 9,668,113 |
| Feb 6, 2026 | 86.40 | 87.39 | 85.36 | 86.18 | 86.18 | -1.11% | 4,445,439 |
| Feb 5, 2026 | 87.40 | 88.00 | 86.86 | 87.15 | 87.15 | -1.00% | 3,843,850 |
| Feb 4, 2026 | 88.10 | 88.66 | 86.83 | 88.03 | 88.03 | -0.82% | 5,252,198 |
| Feb 3, 2026 | 89.01 | 89.01 | 85.98 | 88.76 | 88.76 | 1.09% | 8,424,232 |
| Feb 2, 2026 | 88.00 | 90.34 | 87.01 | 87.80 | 87.80 | -4.85% | 9,927,710 |
| Jan 30, 2026 | 92.42 | 93.57 | 90.50 | 92.28 | 92.28 | -0.49% | 6,264,663 |
| Jan 29, 2026 | 94.68 | 96.18 | 92.60 | 92.73 | 92.73 | -3.00% | 7,557,958 |
| Jan 28, 2026 | 96.60 | 97.40 | 94.86 | 95.60 | 95.60 | -1.07% | 5,798,570 |
| Jan 27, 2026 | 95.13 | 97.00 | 93.73 | 96.63 | 96.63 | 1.19% | 6,495,658 |
| Jan 26, 2026 | 99.58 | 99.75 | 95.15 | 95.49 | 95.49 | -4.27% | 9,754,782 |
| Jan 23, 2026 | 96.90 | 100.21 | 96.55 | 99.75 | 99.75 | 3.49% | 11,386,303 |
| Jan 22, 2026 | 99.90 | 100.50 | 96.00 | 96.39 | 96.39 | -3.60% | 12,188,100 |
| Jan 21, 2026 | 97.80 | 100.20 | 96.88 | 99.99 | 99.99 | 1.65% | 8,263,574 |
| Jan 20, 2026 | 99.32 | 99.90 | 96.70 | 98.37 | 98.37 | -0.56% | 7,141,408 |
| Jan 19, 2026 | 100.50 | 101.00 | 98.69 | 98.92 | 98.92 | -2.23% | 8,727,930 |
| Jan 16, 2026 | 102.00 | 102.56 | 100.10 | 101.18 | 101.18 | -0.78% | 9,050,805 |
| Jan 15, 2026 | 100.90 | 102.43 | 100.37 | 101.98 | 101.98 | -0.32% | 7,173,037 |
| Jan 14, 2026 | 101.81 | 105.75 | 100.78 | 102.31 | 102.31 | 0.49% | 14,069,390 |
| Jan 13, 2026 | 106.00 | 106.04 | 100.80 | 101.81 | 101.81 | -4.46% | 12,977,560 |
| Jan 12, 2026 | 103.71 | 107.04 | 101.80 | 106.56 | 106.56 | 4.76% | 14,804,140 |
| Jan 9, 2026 | 99.30 | 103.28 | 98.56 | 101.72 | 101.72 | 1.97% | 11,948,161 |
| Jan 8, 2026 | 99.47 | 101.44 | 98.21 | 99.75 | 99.75 | 0.62% | 8,819,648 |
| Jan 7, 2026 | 99.00 | 100.65 | 98.20 | 99.14 | 99.14 | -0.43% | 8,406,280 |
| Jan 6, 2026 | 100.55 | 100.89 | 98.33 | 99.57 | 99.57 | -0.55% | 10,205,506 |
| Jan 5, 2026 | 95.58 | 100.60 | 95.48 | 100.12 | 100.12 | 4.94% | 14,762,230 |
| Dec 31, 2025 | 94.75 | 96.96 | 92.92 | 95.41 | 95.41 | 1.38% | 11,249,350 |
| Dec 30, 2025 | 92.69 | 95.20 | 92.60 | 94.11 | 94.11 | 0.77% | 5,807,303 |
| Dec 29, 2025 | 93.96 | 94.95 | 93.08 | 93.39 | 93.39 | -1.11% | 5,747,304 |
| Dec 26, 2025 | 95.33 | 95.78 | 93.77 | 94.44 | 94.44 | -0.92% | 6,189,398 |
| Dec 25, 2025 | 94.69 | 96.30 | 93.94 | 95.32 | 95.32 | 0.37% | 6,823,982 |
| Dec 24, 2025 | 92.80 | 95.02 | 92.30 | 94.97 | 94.97 | 2.52% | 6,943,228 |
| Dec 23, 2025 | 93.88 | 94.50 | 92.21 | 92.64 | 92.64 | -1.50% | 6,246,207 |
| Dec 22, 2025 | 93.00 | 96.18 | 92.50 | 94.05 | 94.05 | 2.22% | 8,599,606 |
| Dec 19, 2025 | 92.40 | 93.94 | 91.71 | 92.01 | 92.01 | 0.21% | 6,620,622 |
| Dec 18, 2025 | 93.88 | 94.51 | 91.75 | 91.82 | 91.82 | -3.14% | 7,739,692 |
| Dec 17, 2025 | 90.66 | 95.00 | 90.66 | 94.80 | 94.80 | 6.53% | 14,614,580 |
| Dec 16, 2025 | 90.40 | 91.30 | 88.75 | 88.99 | 88.99 | -1.09% | 5,672,076 |
| Dec 15, 2025 | 92.00 | 92.00 | 89.80 | 89.97 | 89.97 | -2.96% | 5,238,794 |
| Dec 12, 2025 | 89.53 | 93.28 | 88.88 | 92.71 | 92.71 | 3.55% | 8,649,807 |
| Dec 11, 2025 | 91.61 | 91.83 | 89.39 | 89.53 | 89.53 | -2.53% | 4,693,283 |
| Dec 10, 2025 | 91.02 | 91.85 | 89.98 | 91.85 | 91.85 | 0.73% | 4,987,852 |
| Dec 9, 2025 | 91.35 | 92.50 | 90.90 | 91.18 | 91.18 | -0.55% | 5,682,493 |
| Dec 8, 2025 | 92.10 | 92.28 | 90.90 | 91.68 | 91.68 | 0.39% | 7,396,801 |
| 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 |