Skip to main content
Qingdao Topscomm Communication Inc. (SHA:603421)
China flag China · Delayed Price · Currency is CNY
8.34
+0.19 (2.33%)
Apr 29, 2026, 3:00 PM CST

SHA:603421 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20268.088.458.088.348.342.33%17,619,760
Apr 28, 20268.248.248.058.158.15-1.09%12,579,480
Apr 27, 20268.228.267.838.248.241.60%20,877,220
Apr 24, 20268.168.248.038.118.11-2.29%16,846,500
Apr 23, 20268.218.658.218.308.300.12%23,452,572
Apr 22, 20268.128.308.078.298.291.84%17,479,040
Apr 21, 20268.238.307.978.148.14-1.81%20,515,580
Apr 20, 20268.218.338.158.298.290.97%15,234,820
Apr 17, 20268.268.368.178.218.21-1.44%16,641,400
Apr 16, 20268.338.378.168.338.330.12%20,435,212
Apr 15, 20268.378.598.238.328.32-0.60%22,111,300
Apr 14, 20268.598.628.278.378.37-3.57%32,312,600
Apr 13, 20268.458.988.418.688.683.21%41,078,200
Apr 10, 20268.768.798.358.418.41-3.11%30,612,000
Apr 9, 20268.778.788.548.688.68-1.70%27,814,060
Apr 8, 20268.918.978.688.838.83-0.90%45,488,860
Apr 7, 20268.118.918.118.918.9110.00%29,618,200
Apr 3, 20268.808.958.098.108.10-9.09%42,081,360
Apr 2, 20268.719.598.598.918.911.60%49,579,710
Apr 1, 20269.149.468.728.778.77-2.99%35,795,040
Mar 31, 20269.339.489.029.049.04-5.54%36,418,520
Mar 30, 20269.369.598.709.579.570.74%48,940,820
Mar 27, 20269.779.888.979.509.50-4.52%59,290,580
Mar 26, 202610.5210.609.879.959.95-5.42%52,509,300
Mar 25, 202611.0011.2310.4510.5210.52-0.47%87,319,810
Mar 24, 20269.8010.579.4210.5710.579.99%51,191,340
Mar 23, 20269.5610.209.469.619.61-3.90%54,987,630
Mar 20, 202610.5611.3610.0010.0010.00-3.19%78,974,060
Mar 19, 20269.7011.009.5710.3310.333.30%86,105,090
Mar 18, 20269.8910.129.6610.0010.001.01%51,617,660
Mar 17, 202610.4110.709.909.909.90-4.07%80,035,270
Mar 16, 20269.2310.329.2310.3210.3210.02%85,730,180
Mar 13, 20269.559.999.359.389.38-2.90%60,150,040
Mar 12, 20269.7910.209.529.669.66-4.64%76,383,890
Mar 11, 20269.4910.139.4010.1310.139.99%97,734,820
Mar 10, 20268.419.218.399.219.2110.04%22,979,520
Mar 9, 20268.298.388.118.378.37-0.48%17,263,760
Mar 6, 20268.288.558.238.418.411.82%24,569,100
Mar 5, 20268.168.398.148.268.261.98%23,623,100
Mar 4, 20267.678.207.668.108.103.98%27,272,180
Mar 3, 20267.638.387.617.797.791.96%28,420,330
Mar 2, 20267.847.937.607.647.64-4.86%18,505,400
Feb 27, 20268.168.187.928.038.03-2.07%14,936,080
Feb 26, 20268.098.378.058.208.201.23%15,981,400
Feb 25, 20268.288.298.048.108.10-2.17%15,315,900
Feb 24, 20268.208.458.208.288.281.47%14,804,300
Feb 13, 20267.988.297.968.168.161.62%16,046,880
Feb 12, 20268.138.177.918.038.03-0.74%11,280,020
Feb 11, 20268.048.168.008.098.09-0.12%12,272,240
Feb 10, 20268.158.298.088.108.10-0.86%16,812,100
Feb 9, 20267.958.237.908.178.172.64%23,896,100
Feb 6, 20267.548.107.467.967.963.92%25,533,510
Feb 5, 20267.837.907.647.667.66-3.04%14,145,820
Feb 4, 20267.737.987.637.907.900.77%16,541,260
Feb 3, 20267.857.977.717.847.84-20,391,195
Feb 2, 20267.928.157.817.847.84-2.61%24,560,480
Jan 30, 20267.758.267.728.058.052.68%34,639,055
Jan 29, 20267.878.067.717.847.84-1.26%21,282,680
Jan 28, 20267.878.137.867.947.94-0.50%29,637,750
Jan 27, 20267.638.107.457.987.984.31%47,293,420
Jan 26, 20267.777.967.507.657.65-2.55%39,280,960
Jan 23, 20268.058.387.837.857.853.02%63,315,230
Jan 22, 20267.597.667.487.627.62-0.13%25,794,244
Jan 21, 20267.777.777.437.637.63-3.66%48,984,362
Jan 20, 20267.197.927.137.927.9210.00%36,713,660
Jan 19, 20267.097.266.947.207.20-3.23%23,550,320
Jan 16, 20267.347.597.247.447.442.34%23,004,968
Jan 15, 20267.317.357.177.277.27-1.62%12,799,280
Jan 14, 20267.207.547.207.397.392.21%21,157,240
Jan 13, 20267.497.507.207.237.23-3.60%19,429,322
Jan 12, 20267.217.507.217.507.504.02%24,817,340
Jan 9, 20267.267.297.137.217.21-1.23%16,732,620
Jan 8, 20267.187.337.137.307.301.67%12,775,960
Jan 7, 20267.287.287.177.187.18-1.64%11,219,560
Jan 6, 20267.317.357.217.307.30-0.95%13,995,260
Jan 5, 20267.167.587.127.377.372.93%17,426,160
Dec 31, 20257.207.257.087.167.16-1.10%13,939,110
Dec 30, 20257.527.547.237.247.24-4.99%23,464,920
Dec 29, 20258.018.017.417.627.62-4.87%27,727,480
Dec 26, 20258.288.347.948.018.01-3.03%22,109,540
Dec 25, 20258.308.458.208.268.26-0.84%21,851,680
Dec 24, 20258.178.448.178.338.33-1.19%44,128,550
Dec 23, 20257.878.737.708.438.436.17%68,365,070
Dec 22, 20257.978.197.797.947.94-3.99%26,540,800
Dec 19, 20258.198.328.118.278.27-0.36%20,047,180
Dec 18, 20258.318.508.278.308.30-1.78%28,903,460
Dec 17, 20258.118.788.068.458.453.17%37,671,864
Dec 16, 20258.088.438.058.198.190.74%19,501,220
Dec 15, 20258.188.187.958.138.13-2.52%22,449,490
Dec 12, 20258.178.408.108.348.343.22%35,155,450
Dec 11, 20258.088.367.968.088.08-30,946,570
Dec 10, 20257.938.097.808.088.080.87%16,845,890
Dec 9, 20258.068.157.998.018.01-0.99%11,830,720
Dec 8, 20257.978.157.888.098.091.63%16,996,560
Dec 5, 20257.808.017.707.967.961.40%13,711,340
Dec 4, 20258.018.057.807.857.85-2.00%12,872,660
Dec 3, 20258.118.127.918.018.01-1.35%18,669,760
Dec 2, 20257.978.207.908.128.120.74%26,147,430
Dec 1, 20258.048.097.928.068.061.26%23,001,680
Nov 28, 20257.898.207.897.967.960.51%26,206,280