Quectel Wireless Solutions Co., Ltd. (SHA:603236)
China
· Delayed Price · Currency is CNY 73.37
-0.80 (-1.08%)
Apr 29, 2026, 3:00 PM CST
SHA:603236 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 74.28 | 74.37 | 72.91 | 73.37 | 73.37 | -1.08% | 6,219,932 |
| Apr 28, 2026 | 73.79 | 74.99 | 73.40 | 74.17 | 74.17 | 0.19% | 6,019,598 |
| Apr 27, 2026 | 75.51 | 75.90 | 73.30 | 74.03 | 74.03 | -3.27% | 10,964,650 |
| Apr 24, 2026 | 79.60 | 79.60 | 76.53 | 76.53 | 76.53 | -10.00% | 18,391,740 |
| Apr 23, 2026 | 81.03 | 85.81 | 81.01 | 85.03 | 85.03 | 4.29% | 14,453,360 |
| Apr 22, 2026 | 78.00 | 82.29 | 77.80 | 81.53 | 81.53 | 3.93% | 9,688,618 |
| Apr 21, 2026 | 79.06 | 79.36 | 77.11 | 78.45 | 78.45 | -0.70% | 5,074,818 |
| Apr 20, 2026 | 77.05 | 79.47 | 76.90 | 79.00 | 79.00 | 2.60% | 7,963,340 |
| Apr 17, 2026 | 77.54 | 77.54 | 76.54 | 77.00 | 77.00 | -0.93% | 4,417,531 |
| Apr 16, 2026 | 76.81 | 77.97 | 76.30 | 77.72 | 77.72 | 1.28% | 4,607,375 |
| Apr 15, 2026 | 78.28 | 78.88 | 76.25 | 76.74 | 76.74 | -1.55% | 5,045,238 |
| Apr 14, 2026 | 76.90 | 78.38 | 76.88 | 77.95 | 77.95 | 2.42% | 6,128,790 |
| Apr 13, 2026 | 76.05 | 77.22 | 75.91 | 76.11 | 76.11 | -1.44% | 4,510,491 |
| Apr 10, 2026 | 76.54 | 78.44 | 76.52 | 77.22 | 77.22 | 1.78% | 6,244,148 |
| Apr 9, 2026 | 75.70 | 76.27 | 74.74 | 75.87 | 75.87 | -0.76% | 4,392,821 |
| Apr 8, 2026 | 73.88 | 76.54 | 73.88 | 76.45 | 76.45 | 5.33% | 7,537,131 |
| Apr 7, 2026 | 73.50 | 74.55 | 71.90 | 72.58 | 72.58 | -1.24% | 4,234,591 |
| Apr 3, 2026 | 72.33 | 74.81 | 72.00 | 73.49 | 73.49 | 1.60% | 5,202,061 |
| Apr 2, 2026 | 74.20 | 74.50 | 71.92 | 72.33 | 72.33 | -3.21% | 4,744,817 |
| Apr 1, 2026 | 76.00 | 76.00 | 74.10 | 74.73 | 74.73 | 0.71% | 5,390,944 |
| Mar 31, 2026 | 72.60 | 76.00 | 72.17 | 74.20 | 74.20 | 2.20% | 7,037,915 |
| Mar 30, 2026 | 71.60 | 72.88 | 71.05 | 72.60 | 72.60 | -0.34% | 3,729,133 |
| Mar 27, 2026 | 71.70 | 73.60 | 71.67 | 72.85 | 72.85 | 0.26% | 3,372,309 |
| Mar 26, 2026 | 74.75 | 74.82 | 72.57 | 72.66 | 72.66 | -3.12% | 3,693,051 |
| Mar 25, 2026 | 73.80 | 75.48 | 73.80 | 75.00 | 75.00 | 2.07% | 4,715,177 |
| Mar 24, 2026 | 73.99 | 74.10 | 71.69 | 73.48 | 73.48 | 0.77% | 5,023,720 |
| Mar 23, 2026 | 74.66 | 75.40 | 72.20 | 72.92 | 72.92 | -4.69% | 6,483,400 |
| Mar 20, 2026 | 76.93 | 78.00 | 76.51 | 76.51 | 76.51 | -0.38% | 4,482,287 |
| Mar 19, 2026 | 77.48 | 77.88 | 76.58 | 76.80 | 76.80 | -2.31% | 4,195,835 |
| Mar 18, 2026 | 78.80 | 79.58 | 76.92 | 78.62 | 78.62 | -0.33% | 5,500,857 |
| Mar 17, 2026 | 79.70 | 80.98 | 78.70 | 78.88 | 78.88 | -0.64% | 5,405,399 |
| Mar 16, 2026 | 78.79 | 79.43 | 76.76 | 79.39 | 79.39 | 0.52% | 4,620,358 |
| Mar 13, 2026 | 78.78 | 79.68 | 78.36 | 78.98 | 78.98 | -0.32% | 4,160,596 |
| Mar 12, 2026 | 80.58 | 81.01 | 79.00 | 79.23 | 79.23 | -2.05% | 4,945,300 |
| Mar 11, 2026 | 81.70 | 82.28 | 80.83 | 80.89 | 80.89 | -1.08% | 4,611,659 |
| Mar 10, 2026 | 82.50 | 82.79 | 80.80 | 81.77 | 81.77 | 1.08% | 5,805,271 |
| Mar 9, 2026 | 80.16 | 81.54 | 77.80 | 80.90 | 80.90 | -1.11% | 6,696,492 |
| 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 |