Shenzhen Qingyi Photomask Limited (SHA:688138)
China
· Delayed Price · Currency is CNY 30.66
+0.14 (0.46%)
Apr 29, 2026, 3:00 PM CST
Shenzhen Qingyi Photomask Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 30.30 | 31.00 | 29.88 | 30.70 | - | 0.59% | 3,700,830 |
| Apr 28, 2026 | 30.29 | 31.39 | 29.82 | 30.52 | 30.52 | 0.10% | 7,111,394 |
| Apr 27, 2026 | 29.51 | 30.84 | 29.51 | 30.49 | 30.49 | 2.73% | 7,215,616 |
| Apr 24, 2026 | 29.35 | 30.23 | 29.21 | 29.68 | 29.68 | 0.78% | 5,278,919 |
| Apr 23, 2026 | 30.30 | 30.38 | 29.29 | 29.45 | 29.45 | -4.63% | 7,153,028 |
| Apr 22, 2026 | 28.54 | 31.54 | 28.40 | 30.88 | 30.88 | 8.20% | 12,716,990 |
| Apr 21, 2026 | 28.38 | 28.56 | 28.07 | 28.54 | 28.54 | 0.14% | 2,040,947 |
| Apr 20, 2026 | 28.41 | 28.75 | 28.33 | 28.50 | 28.50 | -0.21% | 2,323,928 |
| Apr 17, 2026 | 27.99 | 28.65 | 27.88 | 28.56 | 28.56 | 1.71% | 2,485,884 |
| Apr 16, 2026 | 27.66 | 28.22 | 27.61 | 28.08 | 28.08 | 1.48% | 1,982,901 |
| Apr 15, 2026 | 28.28 | 28.28 | 27.63 | 27.67 | 27.67 | -1.14% | 1,962,555 |
| Apr 14, 2026 | 27.66 | 28.24 | 27.66 | 27.99 | 27.99 | 2.27% | 2,511,395 |
| Apr 13, 2026 | 27.30 | 27.68 | 27.22 | 27.37 | 27.37 | -0.51% | 2,203,911 |
| Apr 10, 2026 | 27.76 | 28.08 | 27.48 | 27.51 | 27.51 | -0.29% | 2,125,061 |
| Apr 9, 2026 | 27.39 | 27.85 | 27.23 | 27.59 | 27.59 | -0.25% | 2,346,467 |
| Apr 8, 2026 | 27.00 | 27.66 | 26.83 | 27.66 | 27.66 | 5.21% | 3,519,688 |
| Apr 7, 2026 | 25.96 | 26.46 | 25.76 | 26.29 | 26.29 | 1.15% | 1,871,481 |
| Apr 3, 2026 | 25.85 | 26.29 | 25.62 | 25.99 | 25.99 | 1.09% | 1,891,953 |
| Apr 2, 2026 | 26.56 | 26.80 | 25.51 | 25.71 | 25.71 | -4.17% | 2,940,461 |
| Apr 1, 2026 | 26.48 | 26.87 | 26.35 | 26.83 | 26.83 | 3.55% | 2,360,950 |
| Mar 31, 2026 | 26.45 | 26.67 | 25.88 | 25.91 | 25.91 | -2.59% | 1,558,140 |
| Mar 30, 2026 | 25.90 | 26.64 | 25.83 | 26.60 | 26.60 | 0.38% | 1,660,304 |
| Mar 27, 2026 | 25.75 | 26.68 | 25.58 | 26.50 | 26.50 | 1.30% | 1,815,396 |
| Mar 26, 2026 | 26.72 | 26.98 | 25.95 | 26.16 | 26.16 | -2.46% | 1,948,299 |
| Mar 25, 2026 | 26.20 | 27.15 | 26.20 | 26.82 | 26.82 | 2.72% | 3,030,191 |
| Mar 24, 2026 | 26.55 | 26.57 | 25.30 | 26.11 | 26.11 | 0.89% | 3,566,733 |
| Mar 23, 2026 | 26.88 | 27.04 | 25.83 | 25.88 | 25.88 | -6.33% | 4,047,317 |
| Mar 20, 2026 | 28.40 | 28.79 | 27.60 | 27.63 | 27.63 | -2.23% | 3,565,349 |
| Mar 19, 2026 | 28.30 | 28.61 | 27.95 | 28.26 | 28.26 | -1.70% | 2,223,091 |
| Mar 18, 2026 | 28.09 | 28.84 | 28.04 | 28.75 | 28.75 | 2.79% | 2,765,675 |
| Mar 17, 2026 | 28.86 | 28.90 | 27.90 | 27.97 | 27.97 | -3.32% | 2,827,230 |
| Mar 16, 2026 | 28.15 | 28.93 | 27.74 | 28.93 | 28.93 | 2.05% | 3,414,702 |
| Mar 13, 2026 | 28.20 | 28.89 | 28.01 | 28.35 | 28.35 | -0.42% | 2,495,972 |
| Mar 12, 2026 | 28.87 | 29.09 | 28.18 | 28.47 | 28.47 | -1.42% | 3,149,357 |
| Mar 11, 2026 | 29.35 | 29.88 | 28.80 | 28.88 | 28.88 | -1.20% | 3,210,363 |
| Mar 10, 2026 | 28.80 | 29.46 | 28.80 | 29.23 | 29.23 | 3.43% | 3,670,801 |
| Mar 9, 2026 | 28.02 | 28.43 | 27.14 | 28.26 | 28.26 | -2.18% | 4,741,431 |
| Mar 6, 2026 | 28.83 | 29.32 | 28.57 | 28.89 | 28.89 | -0.72% | 4,049,823 |
| Mar 5, 2026 | 28.40 | 30.27 | 28.33 | 29.10 | 29.10 | 4.68% | 6,853,589 |
| Mar 4, 2026 | 27.99 | 28.77 | 27.65 | 27.80 | 27.80 | -2.56% | 4,372,287 |
| Mar 3, 2026 | 30.99 | 31.04 | 28.48 | 28.53 | 28.53 | -7.91% | 7,909,345 |
| Mar 2, 2026 | 30.97 | 31.58 | 30.72 | 30.98 | 30.98 | -4.06% | 6,020,510 |
| Feb 27, 2026 | 32.52 | 32.80 | 31.92 | 32.29 | 32.29 | -2.42% | 5,956,914 |
| Feb 26, 2026 | 31.39 | 33.30 | 31.00 | 33.09 | 33.09 | 5.42% | 10,358,020 |
| Feb 25, 2026 | 30.47 | 31.47 | 30.04 | 31.39 | 31.39 | 3.36% | 5,319,900 |
| Feb 24, 2026 | 30.24 | 30.75 | 29.97 | 30.37 | 30.37 | 1.33% | 3,317,183 |
| Feb 13, 2026 | 29.80 | 30.50 | 29.80 | 29.97 | 29.97 | -0.10% | 2,598,956 |
| Feb 12, 2026 | 29.83 | 30.15 | 29.77 | 30.00 | 30.00 | 0.54% | 2,932,230 |
| Feb 11, 2026 | 29.41 | 30.25 | 29.25 | 29.84 | 29.84 | 1.22% | 2,615,274 |
| Feb 10, 2026 | 29.53 | 29.90 | 29.42 | 29.48 | 29.48 | -0.14% | 2,258,739 |
| Feb 9, 2026 | 29.25 | 29.75 | 28.96 | 29.52 | 29.52 | 2.75% | 2,781,166 |
| Feb 6, 2026 | 28.47 | 28.98 | 28.31 | 28.73 | 28.73 | -0.24% | 2,718,481 |
| Feb 5, 2026 | 29.30 | 29.30 | 28.52 | 28.80 | 28.80 | -2.07% | 2,667,221 |
| Feb 4, 2026 | 29.73 | 29.90 | 29.17 | 29.41 | 29.41 | -1.61% | 2,947,632 |
| Feb 3, 2026 | 29.51 | 29.96 | 29.22 | 29.89 | 29.89 | 2.71% | 3,058,551 |
| Feb 2, 2026 | 30.35 | 30.46 | 29.08 | 29.10 | 29.10 | -4.78% | 4,069,393 |
| Jan 30, 2026 | 30.20 | 30.87 | 29.28 | 30.56 | 30.56 | 0.86% | 5,506,971 |
| Jan 29, 2026 | 31.58 | 31.80 | 30.15 | 30.30 | 30.30 | -4.45% | 4,980,785 |
| Jan 28, 2026 | 32.00 | 32.30 | 31.32 | 31.71 | 31.71 | -0.31% | 4,569,042 |
| Jan 27, 2026 | 31.18 | 32.09 | 30.25 | 31.81 | 31.81 | 1.79% | 5,466,262 |
| Jan 26, 2026 | 32.08 | 32.30 | 30.90 | 31.25 | 31.25 | -2.89% | 5,270,928 |
| Jan 23, 2026 | 31.77 | 32.24 | 31.60 | 32.18 | 32.18 | 1.07% | 4,067,305 |
| Jan 22, 2026 | 32.66 | 32.90 | 31.60 | 31.84 | 31.84 | -2.39% | 5,682,265 |
| Jan 21, 2026 | 31.73 | 32.86 | 31.61 | 32.62 | 32.62 | 2.35% | 7,042,924 |
| Jan 20, 2026 | 31.90 | 32.36 | 31.52 | 31.87 | 31.87 | -0.03% | 6,382,952 |
| Jan 19, 2026 | 32.09 | 32.46 | 31.60 | 31.88 | 31.88 | -0.90% | 6,029,642 |
| Jan 16, 2026 | 31.76 | 32.56 | 31.15 | 32.17 | 32.17 | 2.78% | 9,066,746 |
| Jan 15, 2026 | 30.43 | 31.41 | 30.04 | 31.30 | 31.30 | 2.19% | 6,418,850 |
| Jan 14, 2026 | 30.27 | 31.26 | 30.02 | 30.63 | 30.63 | 1.63% | 6,861,349 |
| Jan 13, 2026 | 31.18 | 31.45 | 30.00 | 30.14 | 30.14 | -3.52% | 5,631,007 |
| Jan 12, 2026 | 30.98 | 31.30 | 30.50 | 31.24 | 31.24 | 0.77% | 6,512,860 |
| Jan 9, 2026 | 30.40 | 31.13 | 30.29 | 31.00 | 31.00 | 1.24% | 5,901,342 |
| Jan 8, 2026 | 30.50 | 31.54 | 30.38 | 30.62 | 30.62 | -0.26% | 7,470,681 |
| Jan 7, 2026 | 30.41 | 31.13 | 30.09 | 30.70 | 30.70 | 4.03% | 9,418,537 |
| Jan 6, 2026 | 29.00 | 30.07 | 28.86 | 29.51 | 29.51 | 2.18% | 5,555,327 |
| Jan 5, 2026 | 28.36 | 28.99 | 28.30 | 28.88 | 28.88 | 2.56% | 4,057,315 |
| Dec 31, 2025 | 28.46 | 28.55 | 27.97 | 28.16 | 28.16 | -0.53% | 2,256,189 |
| Dec 30, 2025 | 28.30 | 28.50 | 28.11 | 28.31 | 28.31 | 0.21% | 2,607,682 |
| Dec 29, 2025 | 28.56 | 28.65 | 28.10 | 28.25 | 28.25 | -1.33% | 2,959,576 |
| Dec 26, 2025 | 28.88 | 29.12 | 28.40 | 28.63 | 28.63 | -0.83% | 3,306,437 |
| Dec 25, 2025 | 29.26 | 29.26 | 28.72 | 28.87 | 28.87 | -0.93% | 2,712,155 |
| Dec 24, 2025 | 28.56 | 29.78 | 28.56 | 29.14 | 29.14 | 2.53% | 4,056,127 |
| Dec 23, 2025 | 28.03 | 28.89 | 28.03 | 28.42 | 28.42 | 0.96% | 3,789,545 |
| Dec 22, 2025 | 27.30 | 28.45 | 27.30 | 28.15 | 28.15 | 3.08% | 4,734,198 |
| Dec 19, 2025 | 27.65 | 28.05 | 27.23 | 27.31 | 27.31 | -1.05% | 3,280,660 |
| Dec 18, 2025 | 27.75 | 28.44 | 27.55 | 27.60 | 27.60 | -1.32% | 3,126,999 |
| Dec 17, 2025 | 27.72 | 28.24 | 27.05 | 27.97 | 27.97 | 0.18% | 3,659,316 |
| Dec 16, 2025 | 28.50 | 28.50 | 27.57 | 27.92 | 27.92 | -2.07% | 3,109,158 |
| Dec 15, 2025 | 28.55 | 29.01 | 28.40 | 28.51 | 28.51 | -1.69% | 2,806,905 |
| Dec 12, 2025 | 28.65 | 29.19 | 28.26 | 29.00 | 29.00 | 1.12% | 4,193,522 |
| Dec 11, 2025 | 29.14 | 29.52 | 28.64 | 28.68 | 28.68 | 0.03% | 5,642,100 |
| Dec 10, 2025 | 28.37 | 28.92 | 28.00 | 28.67 | 28.67 | 0.67% | 3,658,516 |
| Dec 9, 2025 | 28.31 | 28.98 | 28.29 | 28.48 | 28.48 | -0.07% | 2,995,311 |
| Dec 8, 2025 | 27.83 | 28.57 | 27.76 | 28.50 | 28.50 | 2.81% | 4,221,469 |
| Dec 5, 2025 | 27.81 | 27.87 | 27.12 | 27.72 | 27.72 | -0.50% | 3,196,695 |
| Dec 4, 2025 | 27.90 | 28.13 | 27.57 | 27.86 | 27.86 | 0.07% | 2,533,281 |
| Dec 3, 2025 | 28.03 | 28.28 | 27.58 | 27.84 | 27.84 | -0.04% | 3,034,798 |
| Dec 2, 2025 | 28.22 | 28.39 | 27.80 | 27.85 | 27.85 | -1.76% | 2,880,944 |
| Dec 1, 2025 | 27.39 | 28.38 | 27.13 | 28.35 | 28.35 | 3.47% | 5,019,080 |
| Nov 28, 2025 | 26.99 | 27.45 | 26.68 | 27.40 | 27.40 | 1.26% | 3,552,906 |