Shenzhen Zqgame Co., Ltd (SHE:300052)
China
· Delayed Price · Currency is CNY 13.85
0.00 (0.00%)
At close: Mar 6, 2026
Shenzhen Zqgame Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 13.74 | 14.02 | 13.74 | 13.85 | 13.85 | - | 4,337,800 |
| Mar 5, 2026 | 13.95 | 14.02 | 13.72 | 13.85 | 13.85 | 1.17% | 4,947,900 |
| Mar 4, 2026 | 13.25 | 13.81 | 13.25 | 13.69 | 13.69 | 1.56% | 5,986,100 |
| Mar 3, 2026 | 14.15 | 14.21 | 13.45 | 13.48 | 13.48 | -3.92% | 10,599,700 |
| Mar 2, 2026 | 14.20 | 14.31 | 13.89 | 14.03 | 14.03 | -2.91% | 7,477,300 |
| Feb 27, 2026 | 14.18 | 14.47 | 14.14 | 14.45 | 14.45 | 1.90% | 7,303,063 |
| Feb 26, 2026 | 14.42 | 14.51 | 14.16 | 14.18 | 14.18 | -1.66% | 5,859,800 |
| Feb 25, 2026 | 14.38 | 14.50 | 14.28 | 14.42 | 14.42 | 1.26% | 5,014,008 |
| Feb 24, 2026 | 14.26 | 14.56 | 14.21 | 14.24 | 14.24 | 0.07% | 5,002,200 |
| Feb 13, 2026 | 14.09 | 14.35 | 14.05 | 14.23 | 14.23 | 1.21% | 4,667,600 |
| Feb 12, 2026 | 14.29 | 14.29 | 14.00 | 14.06 | 14.06 | -1.26% | 4,670,711 |
| Feb 11, 2026 | 14.34 | 14.35 | 14.08 | 14.24 | 14.24 | -0.28% | 4,519,800 |
| Feb 10, 2026 | 14.10 | 14.41 | 14.04 | 14.28 | 14.28 | 1.42% | 5,116,336 |
| Feb 9, 2026 | 14.03 | 14.29 | 14.00 | 14.08 | 14.08 | 1.59% | 5,196,100 |
| Feb 6, 2026 | 13.50 | 14.11 | 13.40 | 13.86 | 13.86 | 2.44% | 9,422,200 |
| Feb 5, 2026 | 13.26 | 13.83 | 13.26 | 13.53 | 13.53 | 1.42% | 7,996,200 |
| Feb 4, 2026 | 13.40 | 13.68 | 13.31 | 13.34 | 13.34 | -0.74% | 4,441,700 |
| Feb 3, 2026 | 13.07 | 13.47 | 13.07 | 13.44 | 13.44 | 3.78% | 5,366,100 |
| Feb 2, 2026 | 13.15 | 13.41 | 12.95 | 12.95 | 12.95 | -2.41% | 5,298,878 |
| Jan 30, 2026 | 12.88 | 13.34 | 12.82 | 13.27 | 13.27 | 2.16% | 8,078,794 |
| Jan 29, 2026 | 13.49 | 13.69 | 12.88 | 12.99 | 12.99 | -4.34% | 10,063,800 |
| Jan 28, 2026 | 13.83 | 13.97 | 13.54 | 13.58 | 13.58 | -2.65% | 5,278,385 |
| Jan 27, 2026 | 14.02 | 14.25 | 13.75 | 13.95 | 13.95 | -0.50% | 5,166,201 |
| Jan 26, 2026 | 13.93 | 14.02 | 13.64 | 14.02 | 14.02 | 0.86% | 5,776,565 |
| Jan 23, 2026 | 13.89 | 14.02 | 13.77 | 13.90 | 13.90 | 0.65% | 3,962,601 |
| Jan 22, 2026 | 13.67 | 13.83 | 13.57 | 13.81 | 13.81 | 1.25% | 3,944,994 |
| Jan 21, 2026 | 13.30 | 13.70 | 13.29 | 13.64 | 13.64 | 1.87% | 4,762,601 |
| Jan 20, 2026 | 13.63 | 14.06 | 13.32 | 13.39 | 13.39 | -2.33% | 9,955,600 |
| Jan 19, 2026 | 14.24 | 14.31 | 13.66 | 13.71 | 13.71 | -3.92% | 9,179,700 |
| Jan 16, 2026 | 14.06 | 14.39 | 13.87 | 14.27 | 14.27 | 1.57% | 8,376,300 |
| Jan 15, 2026 | 14.20 | 14.47 | 13.89 | 14.05 | 14.05 | -0.99% | 10,285,100 |
| Jan 14, 2026 | 13.71 | 14.56 | 13.71 | 14.19 | 14.19 | 3.65% | 16,651,120 |
| Jan 13, 2026 | 13.22 | 14.47 | 13.07 | 13.69 | 13.69 | 3.87% | 20,225,220 |
| Jan 12, 2026 | 12.83 | 13.21 | 12.83 | 13.18 | 13.18 | 2.65% | 8,184,602 |
| Jan 9, 2026 | 12.92 | 13.07 | 12.71 | 12.84 | 12.84 | -0.62% | 6,790,900 |
| Jan 8, 2026 | 12.97 | 13.08 | 12.86 | 12.92 | 12.92 | -0.08% | 5,461,278 |
| Jan 7, 2026 | 13.00 | 13.35 | 12.90 | 12.93 | 12.93 | -0.46% | 7,925,202 |
| Jan 6, 2026 | 12.98 | 13.10 | 12.87 | 12.99 | 12.99 | 0.23% | 6,930,000 |
| Jan 5, 2026 | 12.81 | 13.10 | 12.80 | 12.96 | 12.96 | 3.18% | 9,680,800 |
| Dec 31, 2025 | 12.40 | 12.58 | 12.35 | 12.56 | 12.56 | 1.29% | 4,460,200 |
| Dec 30, 2025 | 12.33 | 12.57 | 12.30 | 12.40 | 12.40 | 1.89% | 6,589,900 |
| Dec 29, 2025 | 12.24 | 12.25 | 12.09 | 12.17 | 12.17 | -0.25% | 3,607,600 |
| Dec 26, 2025 | 12.33 | 12.40 | 12.17 | 12.20 | 12.20 | -0.97% | 5,340,801 |
| Dec 25, 2025 | 12.18 | 12.39 | 12.12 | 12.32 | 12.32 | 1.15% | 4,491,400 |
| Dec 24, 2025 | 11.91 | 12.20 | 11.88 | 12.18 | 12.18 | 2.27% | 5,075,400 |
| Dec 23, 2025 | 11.79 | 11.97 | 11.79 | 11.91 | 11.91 | 1.19% | 4,516,800 |
| Dec 22, 2025 | 11.71 | 11.92 | 11.70 | 11.77 | 11.77 | 1.03% | 4,492,300 |
| Dec 19, 2025 | 11.41 | 11.70 | 11.41 | 11.65 | 11.65 | 2.19% | 3,755,300 |
| Dec 18, 2025 | 11.39 | 11.76 | 11.38 | 11.40 | 11.40 | -0.61% | 5,607,894 |
| Dec 17, 2025 | 11.18 | 11.48 | 10.95 | 11.47 | 11.47 | 2.05% | 8,908,200 |
| Dec 16, 2025 | 11.63 | 11.71 | 11.22 | 11.24 | 11.24 | -3.60% | 6,241,230 |
| Dec 15, 2025 | 11.48 | 11.82 | 11.47 | 11.66 | 11.66 | 0.26% | 4,758,700 |
| Dec 12, 2025 | 11.86 | 11.95 | 11.59 | 11.63 | 11.63 | -1.77% | 4,580,400 |
| Dec 11, 2025 | 11.98 | 12.05 | 11.83 | 11.84 | 11.84 | -1.09% | 5,117,600 |
| Dec 10, 2025 | 12.20 | 12.22 | 11.89 | 11.97 | 11.97 | -1.89% | 5,696,142 |
| Dec 9, 2025 | 12.28 | 12.34 | 12.15 | 12.20 | 12.20 | -0.73% | 4,981,400 |
| Dec 8, 2025 | 12.10 | 12.41 | 12.05 | 12.29 | 12.29 | 1.49% | 6,389,100 |
| Dec 5, 2025 | 11.70 | 12.12 | 11.64 | 12.11 | 12.11 | 3.59% | 7,214,000 |
| Dec 4, 2025 | 12.01 | 12.10 | 11.69 | 11.69 | 11.69 | -2.91% | 6,590,100 |
| Dec 3, 2025 | 12.26 | 12.31 | 12.04 | 12.04 | 12.04 | -0.91% | 5,930,501 |
| Dec 2, 2025 | 12.22 | 12.26 | 11.98 | 12.15 | 12.15 | -0.98% | 5,695,211 |
| Dec 1, 2025 | 12.24 | 12.50 | 12.22 | 12.27 | 12.27 | 0.57% | 5,591,201 |
| Nov 28, 2025 | 12.23 | 12.29 | 12.08 | 12.20 | 12.20 | -0.16% | 4,999,466 |
| Nov 27, 2025 | 12.18 | 12.37 | 12.17 | 12.22 | 12.22 | 0.08% | 5,531,900 |
| Nov 26, 2025 | 12.23 | 12.46 | 12.18 | 12.21 | 12.21 | -0.16% | 6,814,800 |
| Nov 25, 2025 | 12.18 | 12.39 | 12.13 | 12.23 | 12.23 | 1.07% | 7,495,200 |
| Nov 24, 2025 | 12.01 | 12.28 | 11.67 | 12.10 | 12.10 | 1.34% | 9,638,100 |
| Nov 21, 2025 | 12.42 | 12.64 | 11.92 | 11.94 | 11.94 | -4.86% | 11,482,100 |
| Nov 20, 2025 | 12.65 | 12.74 | 12.26 | 12.55 | 12.55 | -0.79% | 8,535,400 |
| Nov 19, 2025 | 13.00 | 13.00 | 12.37 | 12.65 | 12.65 | -2.99% | 9,618,843 |
| Nov 18, 2025 | 13.11 | 13.32 | 12.93 | 13.04 | 13.04 | -0.53% | 8,814,700 |
| Nov 17, 2025 | 12.86 | 13.20 | 12.86 | 13.11 | 13.11 | 2.10% | 7,889,000 |
| Nov 14, 2025 | 13.02 | 13.09 | 12.80 | 12.84 | 12.84 | -1.46% | 6,828,601 |
| Nov 13, 2025 | 12.78 | 13.14 | 12.74 | 13.03 | 13.03 | 1.48% | 8,797,000 |
| Nov 12, 2025 | 12.48 | 12.88 | 12.42 | 12.84 | 12.84 | 3.38% | 13,309,800 |
| Nov 11, 2025 | 12.23 | 12.59 | 12.23 | 12.42 | 12.42 | 1.47% | 6,098,600 |
| Nov 10, 2025 | 12.35 | 12.39 | 12.14 | 12.24 | 12.24 | -0.89% | 5,440,702 |
| Nov 7, 2025 | 12.28 | 12.40 | 12.23 | 12.35 | 12.35 | 0.49% | 6,354,042 |
| Nov 6, 2025 | 12.48 | 12.55 | 12.21 | 12.29 | 12.29 | -1.68% | 9,495,502 |
| Nov 5, 2025 | 12.43 | 12.69 | 12.42 | 12.50 | 12.50 | -0.64% | 5,984,700 |
| Nov 4, 2025 | 12.64 | 12.70 | 12.45 | 12.58 | 12.58 | -0.47% | 7,853,900 |
| Nov 3, 2025 | 12.49 | 12.88 | 12.49 | 12.64 | 12.64 | 1.36% | 9,515,810 |
| Oct 31, 2025 | 12.15 | 12.55 | 12.15 | 12.47 | 12.47 | 2.72% | 8,084,200 |
| Oct 30, 2025 | 11.95 | 12.35 | 11.95 | 12.14 | 12.14 | 1.42% | 10,947,000 |
| Oct 29, 2025 | 12.05 | 12.13 | 11.87 | 11.97 | 11.97 | 0.93% | 9,524,342 |
| Oct 28, 2025 | 11.75 | 11.98 | 11.74 | 11.86 | 11.86 | 0.51% | 6,706,300 |
| Oct 27, 2025 | 11.80 | 11.86 | 11.70 | 11.80 | 11.80 | 0.25% | 5,776,800 |
| Oct 24, 2025 | 12.07 | 12.16 | 11.73 | 11.77 | 11.77 | -2.49% | 10,980,800 |
| Oct 23, 2025 | 12.08 | 12.23 | 11.89 | 12.07 | 12.07 | 0.33% | 6,921,900 |
| Oct 22, 2025 | 11.76 | 12.16 | 11.76 | 12.03 | 12.03 | 1.52% | 6,683,200 |
| Oct 21, 2025 | 11.90 | 12.00 | 11.74 | 11.85 | 11.85 | - | 6,676,001 |
| Oct 20, 2025 | 11.53 | 11.92 | 11.44 | 11.85 | 11.85 | 3.04% | 9,671,702 |
| Oct 17, 2025 | 11.38 | 11.73 | 11.36 | 11.50 | 11.50 | 1.14% | 9,608,100 |
| Oct 16, 2025 | 11.35 | 11.55 | 11.30 | 11.37 | 11.37 | 0.18% | 5,331,702 |
| Oct 15, 2025 | 11.30 | 11.37 | 11.16 | 11.35 | 11.35 | 0.71% | 5,791,800 |
| Oct 14, 2025 | 11.51 | 11.63 | 11.18 | 11.27 | 11.27 | -1.74% | 6,248,000 |
| Oct 13, 2025 | 11.11 | 11.47 | 11.09 | 11.47 | 11.47 | -1.21% | 6,012,800 |
| Oct 10, 2025 | 11.66 | 11.79 | 11.60 | 11.61 | 11.61 | - | 5,841,300 |
| Oct 9, 2025 | 12.04 | 12.13 | 11.60 | 11.61 | 11.61 | -3.01% | 9,394,300 |
| Sep 30, 2025 | 11.92 | 12.05 | 11.85 | 11.97 | 11.97 | 0.42% | 3,863,401 |