Chengdu Qinchuan IoT Technology Co.Ltd. (SHA:688528)
China
· Delayed Price · Currency is CNY 12.09
+0.20 (1.68%)
Apr 30, 2026, 9:45 AM CST
SHA:688528 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 11.89 | 12.49 | 11.89 | 12.13 | - | 2.02% | 506,345 |
| Apr 29, 2026 | 11.46 | 11.95 | 11.40 | 11.89 | 11.89 | 3.75% | 1,968,973 |
| Apr 28, 2026 | 11.50 | 11.68 | 11.39 | 11.46 | 11.46 | -0.61% | 2,284,723 |
| Apr 27, 2026 | 11.30 | 11.60 | 11.13 | 11.53 | 11.53 | 1.95% | 2,458,202 |
| Apr 24, 2026 | 11.09 | 11.39 | 10.98 | 11.31 | 11.31 | 1.80% | 2,048,846 |
| Apr 23, 2026 | 11.38 | 11.47 | 11.06 | 11.11 | 11.11 | -2.03% | 1,635,233 |
| Apr 22, 2026 | 11.20 | 11.38 | 11.05 | 11.34 | 11.34 | 2.25% | 1,833,679 |
| Apr 21, 2026 | 10.80 | 11.33 | 10.80 | 11.09 | 11.09 | 0.82% | 3,170,324 |
| Apr 20, 2026 | 10.78 | 11.04 | 10.73 | 11.00 | 11.00 | 1.76% | 1,547,479 |
| Apr 17, 2026 | 10.74 | 11.05 | 10.68 | 10.81 | 10.81 | -1.37% | 1,950,154 |
| Apr 16, 2026 | 10.66 | 11.04 | 10.42 | 10.96 | 10.96 | 3.69% | 1,933,081 |
| Apr 15, 2026 | 10.62 | 10.70 | 10.48 | 10.57 | 10.57 | -0.38% | 1,567,608 |
| Apr 14, 2026 | 10.97 | 10.99 | 10.37 | 10.61 | 10.61 | -1.67% | 1,975,750 |
| Apr 13, 2026 | 10.62 | 10.88 | 10.62 | 10.79 | 10.79 | -0.46% | 1,395,567 |
| Apr 10, 2026 | 10.77 | 11.09 | 10.71 | 10.84 | 10.84 | 1.03% | 1,802,303 |
| Apr 9, 2026 | 11.17 | 11.17 | 10.66 | 10.73 | 10.73 | -3.51% | 1,752,427 |
| Apr 8, 2026 | 10.87 | 11.14 | 10.66 | 11.12 | 11.12 | 5.00% | 1,666,849 |
| Apr 7, 2026 | 10.15 | 10.64 | 10.10 | 10.59 | 10.59 | 3.32% | 1,874,896 |
| Apr 3, 2026 | 10.71 | 10.75 | 10.10 | 10.25 | 10.25 | -4.12% | 1,698,959 |
| Apr 2, 2026 | 10.97 | 11.01 | 10.51 | 10.69 | 10.69 | -2.64% | 1,723,718 |
| Apr 1, 2026 | 10.87 | 10.99 | 10.71 | 10.98 | 10.98 | 2.71% | 1,573,632 |
| Mar 31, 2026 | 10.95 | 11.11 | 10.63 | 10.69 | 10.69 | -2.11% | 1,531,040 |
| Mar 30, 2026 | 10.64 | 10.93 | 10.56 | 10.92 | 10.92 | 1.58% | 2,346,448 |
| Mar 27, 2026 | 10.35 | 10.75 | 10.33 | 10.75 | 10.75 | 2.48% | 2,390,883 |
| Mar 26, 2026 | 10.81 | 10.91 | 10.32 | 10.49 | 10.49 | -2.33% | 2,219,915 |
| Mar 25, 2026 | 10.70 | 10.98 | 10.63 | 10.74 | 10.74 | 0.85% | 1,984,620 |
| Mar 24, 2026 | 10.09 | 10.70 | 9.98 | 10.65 | 10.65 | 6.50% | 2,544,316 |
| Mar 23, 2026 | 10.75 | 10.77 | 9.83 | 10.00 | 10.00 | -7.92% | 3,225,990 |
| Mar 20, 2026 | 11.29 | 11.58 | 10.83 | 10.86 | 10.86 | -3.89% | 2,819,209 |
| Mar 19, 2026 | 11.43 | 11.65 | 11.23 | 11.30 | 11.30 | -3.42% | 1,533,966 |
| Mar 18, 2026 | 11.35 | 11.79 | 11.28 | 11.70 | 11.70 | 2.54% | 1,942,116 |
| Mar 17, 2026 | 11.79 | 11.95 | 11.35 | 11.41 | 11.41 | -3.39% | 1,398,796 |
| Mar 16, 2026 | 11.75 | 11.88 | 11.58 | 11.81 | 11.81 | 0.77% | 1,435,345 |
| Mar 13, 2026 | 11.77 | 12.03 | 11.55 | 11.72 | 11.72 | -0.34% | 1,323,229 |
| Mar 12, 2026 | 11.98 | 12.16 | 11.66 | 11.76 | 11.76 | -2.65% | 1,859,466 |
| Mar 11, 2026 | 12.14 | 12.31 | 12.02 | 12.08 | 12.08 | -0.90% | 2,029,067 |
| Mar 10, 2026 | 11.73 | 12.20 | 11.73 | 12.19 | 12.19 | 4.46% | 2,539,809 |
| Mar 9, 2026 | 11.63 | 11.77 | 11.42 | 11.67 | 11.67 | -1.35% | 2,105,646 |
| Mar 6, 2026 | 11.32 | 11.85 | 11.24 | 11.83 | 11.83 | 4.51% | 2,430,719 |
| Mar 5, 2026 | 11.20 | 11.53 | 11.20 | 11.32 | 11.32 | 2.26% | 1,625,549 |
| Mar 4, 2026 | 11.23 | 11.35 | 11.00 | 11.07 | 11.07 | -2.04% | 2,226,583 |
| Mar 3, 2026 | 11.71 | 11.93 | 11.30 | 11.30 | 11.30 | -3.50% | 2,962,549 |
| Mar 2, 2026 | 12.23 | 12.33 | 11.60 | 11.71 | 11.71 | -4.41% | 3,778,813 |
| Feb 27, 2026 | 12.26 | 12.38 | 12.15 | 12.25 | 12.25 | -0.08% | 2,213,013 |
| Feb 26, 2026 | 12.53 | 12.54 | 12.26 | 12.26 | 12.26 | -1.84% | 1,005,811 |
| Feb 25, 2026 | 12.62 | 12.62 | 12.35 | 12.49 | 12.49 | 0.32% | 1,445,049 |
| Feb 24, 2026 | 12.27 | 12.60 | 12.27 | 12.45 | 12.45 | 1.55% | 2,520,571 |
| Feb 13, 2026 | 12.11 | 12.38 | 12.02 | 12.26 | 12.26 | 1.57% | 1,837,551 |
| Feb 12, 2026 | 12.27 | 12.29 | 11.94 | 12.07 | 12.07 | -1.71% | 2,071,424 |
| Feb 11, 2026 | 12.14 | 12.29 | 12.02 | 12.28 | 12.28 | 1.07% | 1,407,490 |
| Feb 10, 2026 | 12.06 | 12.26 | 11.98 | 12.15 | 12.15 | 0.50% | 1,742,318 |
| Feb 9, 2026 | 12.00 | 12.14 | 11.86 | 12.09 | 12.09 | 1.26% | 1,590,361 |
| Feb 6, 2026 | 11.68 | 11.99 | 11.56 | 11.94 | 11.94 | 1.53% | 1,462,809 |
| Feb 5, 2026 | 11.71 | 11.96 | 11.59 | 11.76 | 11.76 | 0.51% | 1,677,317 |
| Feb 4, 2026 | 11.83 | 11.94 | 11.62 | 11.70 | 11.70 | -1.10% | 1,559,035 |
| Feb 3, 2026 | 11.61 | 11.85 | 11.49 | 11.83 | 11.83 | 4.23% | 2,197,001 |
| Feb 2, 2026 | 11.46 | 11.77 | 11.35 | 11.35 | 11.35 | -0.96% | 2,479,781 |
| Jan 30, 2026 | 11.18 | 11.56 | 11.15 | 11.46 | 11.46 | 1.06% | 2,256,875 |
| Jan 29, 2026 | 11.48 | 11.68 | 11.19 | 11.34 | 11.34 | -1.48% | 1,864,111 |
| Jan 28, 2026 | 11.66 | 11.70 | 11.41 | 11.51 | 11.51 | -0.95% | 1,592,741 |
| Jan 27, 2026 | 11.56 | 11.77 | 11.22 | 11.62 | 11.62 | 0.35% | 2,497,379 |
| Jan 26, 2026 | 12.12 | 12.15 | 11.52 | 11.58 | 11.58 | -2.69% | 2,467,947 |
| Jan 23, 2026 | 11.78 | 11.91 | 11.67 | 11.90 | 11.90 | 1.10% | 1,539,770 |
| Jan 22, 2026 | 11.59 | 11.86 | 11.58 | 11.77 | 11.77 | 1.64% | 1,617,678 |
| Jan 21, 2026 | 11.27 | 11.63 | 11.22 | 11.58 | 11.58 | 1.49% | 1,771,175 |
| Jan 20, 2026 | 11.50 | 11.63 | 11.26 | 11.41 | 11.41 | -0.87% | 2,206,928 |
| Jan 19, 2026 | 11.01 | 11.55 | 11.01 | 11.51 | 11.51 | 3.88% | 2,445,220 |
| Jan 16, 2026 | 11.16 | 11.26 | 10.92 | 11.08 | 11.08 | -0.72% | 2,036,494 |
| Jan 15, 2026 | 11.18 | 11.28 | 10.95 | 11.16 | 11.16 | -1.06% | 2,405,865 |
| Jan 14, 2026 | 11.19 | 11.55 | 11.04 | 11.28 | 11.28 | 1.26% | 2,134,196 |
| Jan 13, 2026 | 11.32 | 11.32 | 10.96 | 11.14 | 11.14 | -0.89% | 2,077,022 |
| Jan 12, 2026 | 10.91 | 11.24 | 10.86 | 11.24 | 11.24 | 3.02% | 2,257,896 |
| Jan 9, 2026 | 10.99 | 11.02 | 10.77 | 10.91 | 10.91 | -0.09% | 1,600,939 |
| Jan 8, 2026 | 10.44 | 10.94 | 10.41 | 10.92 | 10.92 | 4.60% | 2,414,397 |
| Jan 7, 2026 | 10.70 | 10.73 | 10.44 | 10.44 | 10.44 | -2.43% | 1,836,213 |
| Jan 6, 2026 | 10.88 | 10.97 | 10.70 | 10.70 | 10.70 | -1.65% | 1,935,304 |
| Jan 5, 2026 | 10.88 | 10.99 | 10.70 | 10.88 | 10.88 | 1.02% | 2,270,380 |
| Dec 31, 2025 | 10.71 | 10.78 | 10.46 | 10.77 | 10.77 | 1.32% | 1,196,844 |
| Dec 30, 2025 | 10.85 | 10.88 | 10.60 | 10.63 | 10.63 | -1.12% | 1,393,109 |
| Dec 29, 2025 | 10.60 | 10.78 | 10.51 | 10.75 | 10.75 | 1.42% | 1,386,742 |
| Dec 26, 2025 | 10.82 | 10.85 | 10.58 | 10.60 | 10.60 | -1.58% | 1,382,416 |
| Dec 25, 2025 | 10.77 | 10.80 | 10.55 | 10.77 | 10.77 | 1.13% | 1,750,399 |
| Dec 24, 2025 | 10.44 | 10.70 | 10.33 | 10.65 | 10.65 | 2.50% | 1,463,047 |
| Dec 23, 2025 | 10.67 | 10.77 | 10.33 | 10.39 | 10.39 | -2.62% | 2,278,561 |
| Dec 22, 2025 | 10.77 | 10.90 | 10.67 | 10.67 | 10.67 | -0.28% | 1,749,020 |
| Dec 19, 2025 | 10.48 | 10.74 | 10.44 | 10.70 | 10.70 | 2.29% | 1,484,058 |
| Dec 18, 2025 | 10.01 | 10.54 | 10.01 | 10.46 | 10.46 | 3.26% | 2,111,775 |
| Dec 17, 2025 | 10.22 | 10.33 | 9.95 | 10.13 | 10.13 | -0.30% | 2,028,158 |
| Dec 16, 2025 | 10.43 | 10.54 | 10.13 | 10.16 | 10.16 | -3.05% | 1,532,076 |
| Dec 15, 2025 | 10.28 | 10.56 | 10.14 | 10.48 | 10.48 | 1.16% | 2,542,367 |
| Dec 12, 2025 | 10.44 | 10.70 | 10.28 | 10.36 | 10.36 | -1.05% | 1,777,963 |
| Dec 11, 2025 | 10.81 | 10.88 | 10.42 | 10.47 | 10.47 | -2.60% | 2,162,069 |
| Dec 10, 2025 | 11.05 | 11.21 | 10.75 | 10.75 | 10.75 | -3.15% | 1,725,330 |
| Dec 9, 2025 | 11.37 | 11.37 | 11.08 | 11.10 | 11.10 | -1.94% | 1,251,600 |
| Dec 8, 2025 | 11.20 | 11.40 | 11.19 | 11.32 | 11.32 | 1.52% | 1,748,798 |
| Dec 5, 2025 | 11.00 | 11.22 | 10.80 | 11.15 | 11.15 | 1.55% | 1,616,881 |
| Dec 4, 2025 | 11.25 | 11.25 | 10.91 | 10.98 | 10.98 | -1.96% | 1,805,082 |
| Dec 3, 2025 | 11.28 | 11.45 | 11.13 | 11.20 | 11.20 | -0.71% | 1,511,659 |
| Dec 2, 2025 | 11.48 | 11.58 | 11.14 | 11.28 | 11.28 | -1.23% | 2,034,595 |
| Dec 1, 2025 | 11.58 | 11.78 | 11.40 | 11.42 | 11.42 | -1.38% | 1,456,409 |