Skip to main content
Shenzhen Zqgame Co., Ltd (SHE:300052)
China flag China · Delayed Price · Currency is CNY
12.30
+0.49 (4.15%)
Apr 29, 2026, 3:08 PM CST

Shenzhen Zqgame Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202611.8912.5111.8012.3012.304.15%18,546,000
Apr 28, 202612.2012.3811.8111.8111.81-3.36%14,274,000
Apr 27, 202612.3312.4912.0512.2212.22-1.29%12,396,900
Apr 24, 202612.6312.6612.1912.3812.38-2.52%15,961,815
Apr 23, 202613.3413.3412.7012.7012.70-6.07%21,364,000
Apr 22, 202613.2113.7012.6813.5213.521.27%34,461,263
Apr 21, 202613.5114.1113.2413.3513.35-1.55%27,349,400
Apr 20, 202613.6714.1013.3513.5613.56-3.14%29,372,730
Apr 17, 202613.5514.3513.4514.0014.001.60%43,378,320
Apr 16, 202613.3814.3313.1513.7813.785.51%58,025,522
Apr 14, 202612.5013.1612.5013.0613.064.23%12,063,113
Apr 13, 202612.3212.6512.3212.5312.53-0.56%6,195,823
Apr 10, 202612.6112.8212.5612.6012.600.32%5,572,400
Apr 9, 202612.5512.6612.3212.5612.56-0.79%5,991,496
Apr 8, 202612.4112.6612.4112.6612.664.46%6,591,877
Apr 7, 202611.7012.3211.7012.1212.123.32%6,400,390
Apr 3, 202612.1912.2711.7311.7311.73-3.46%5,596,400
Apr 2, 202612.5112.5112.1112.1512.15-3.72%6,831,100
Apr 1, 202612.5912.7112.2112.6212.622.02%11,552,120
Mar 31, 202613.1613.1812.3512.3712.37-6.07%14,883,600
Mar 30, 202612.8713.2712.8213.1713.17-6,483,300
Mar 27, 202613.0513.3113.0513.1713.171.07%7,993,500
Mar 26, 202613.0513.2312.8813.0313.03-0.61%7,234,983
Mar 25, 202612.8013.2912.7913.1113.113.39%7,816,300
Mar 24, 202612.3312.6912.1712.6812.684.88%8,612,703
Mar 23, 202612.4012.6912.0012.0912.09-5.47%9,475,604
Mar 20, 202613.1313.2212.7012.7912.79-2.14%7,764,503
Mar 19, 202613.2413.3412.9513.0713.07-2.61%5,913,400
Mar 18, 202613.0713.4813.0313.4213.422.44%6,686,600
Mar 17, 202613.5113.5413.1013.1013.10-2.46%5,954,000
Mar 16, 202613.5313.5813.3113.4313.43-1.03%6,202,600
Mar 13, 202613.6513.7413.4513.5713.57-0.59%5,589,200
Mar 12, 202613.9113.9813.6313.6513.65-2.50%6,799,501
Mar 11, 202614.3514.3713.9214.0014.00-1.89%7,211,101
Mar 10, 202614.2414.5714.1814.2714.271.86%7,913,000
Mar 9, 202613.5714.0413.4014.0114.011.16%7,495,500
Mar 6, 202613.7414.0213.7413.8513.85-4,337,800
Mar 5, 202613.9514.0213.7213.8513.851.17%4,947,900
Mar 4, 202613.2513.8113.2513.6913.691.56%5,986,100
Mar 3, 202614.1514.2113.4513.4813.48-3.92%10,599,700
Mar 2, 202614.2014.3113.8914.0314.03-2.91%7,477,300
Feb 27, 202614.1814.4714.1414.4514.451.90%7,303,063
Feb 26, 202614.4214.5114.1614.1814.18-1.66%5,859,800
Feb 25, 202614.3814.5014.2814.4214.421.26%5,014,008
Feb 24, 202614.2614.5614.2114.2414.240.07%5,002,200
Feb 13, 202614.0914.3514.0514.2314.231.21%4,667,600
Feb 12, 202614.2914.2914.0014.0614.06-1.26%4,670,711
Feb 11, 202614.3414.3514.0814.2414.24-0.28%4,519,800
Feb 10, 202614.1014.4114.0414.2814.281.42%5,116,336
Feb 9, 202614.0314.2914.0014.0814.081.59%5,196,100
Feb 6, 202613.5014.1113.4013.8613.862.44%9,422,200
Feb 5, 202613.2613.8313.2613.5313.531.42%7,996,200
Feb 4, 202613.4013.6813.3113.3413.34-0.74%4,441,700
Feb 3, 202613.0713.4713.0713.4413.443.78%5,366,100
Feb 2, 202613.1513.4112.9512.9512.95-2.41%5,298,878
Jan 30, 202612.8813.3412.8213.2713.272.16%8,078,794
Jan 29, 202613.4913.6912.8812.9912.99-4.34%10,063,800
Jan 28, 202613.8313.9713.5413.5813.58-2.65%5,278,385
Jan 27, 202614.0214.2513.7513.9513.95-0.50%5,166,201
Jan 26, 202613.9314.0213.6414.0214.020.86%5,776,565
Jan 23, 202613.8914.0213.7713.9013.900.65%3,962,601
Jan 22, 202613.6713.8313.5713.8113.811.25%3,944,994
Jan 21, 202613.3013.7013.2913.6413.641.87%4,762,601
Jan 20, 202613.6314.0613.3213.3913.39-2.33%9,955,600
Jan 19, 202614.2414.3113.6613.7113.71-3.92%9,179,700
Jan 16, 202614.0614.3913.8714.2714.271.57%8,376,300
Jan 15, 202614.2014.4713.8914.0514.05-0.99%10,285,100
Jan 14, 202613.7114.5613.7114.1914.193.65%16,651,120
Jan 13, 202613.2214.4713.0713.6913.693.87%20,225,220
Jan 12, 202612.8313.2112.8313.1813.182.65%8,184,602
Jan 9, 202612.9213.0712.7112.8412.84-0.62%6,790,900
Jan 8, 202612.9713.0812.8612.9212.92-0.08%5,461,278
Jan 7, 202613.0013.3512.9012.9312.93-0.46%7,925,202
Jan 6, 202612.9813.1012.8712.9912.990.23%6,930,000
Jan 5, 202612.8113.1012.8012.9612.963.18%9,680,800
Dec 31, 202512.4012.5812.3512.5612.561.29%4,460,200
Dec 30, 202512.3312.5712.3012.4012.401.89%6,589,900
Dec 29, 202512.2412.2512.0912.1712.17-0.25%3,607,600
Dec 26, 202512.3312.4012.1712.2012.20-0.97%5,340,801
Dec 25, 202512.1812.3912.1212.3212.321.15%4,491,400
Dec 24, 202511.9112.2011.8812.1812.182.27%5,075,400
Dec 23, 202511.7911.9711.7911.9111.911.19%4,516,800
Dec 22, 202511.7111.9211.7011.7711.771.03%4,492,300
Dec 19, 202511.4111.7011.4111.6511.652.19%3,755,300
Dec 18, 202511.3911.7611.3811.4011.40-0.61%5,607,894
Dec 17, 202511.1811.4810.9511.4711.472.05%8,908,200
Dec 16, 202511.6311.7111.2211.2411.24-3.60%6,241,230
Dec 15, 202511.4811.8211.4711.6611.660.26%4,758,700
Dec 12, 202511.8611.9511.5911.6311.63-1.77%4,580,400
Dec 11, 202511.9812.0511.8311.8411.84-1.09%5,117,600
Dec 10, 202512.2012.2211.8911.9711.97-1.89%5,696,142
Dec 9, 202512.2812.3412.1512.2012.20-0.73%4,981,400
Dec 8, 202512.1012.4112.0512.2912.291.49%6,389,100
Dec 5, 202511.7012.1211.6412.1112.113.59%7,214,000
Dec 4, 202512.0112.1011.6911.6911.69-2.91%6,590,100
Dec 3, 202512.2612.3112.0412.0412.04-0.91%5,930,501
Dec 2, 202512.2212.2611.9812.1512.15-0.98%5,695,211
Dec 1, 202512.2412.5012.2212.2712.270.57%5,591,201
Nov 28, 202512.2312.2912.0812.2012.20-0.16%4,999,466
Nov 27, 202512.1812.3712.1712.2212.220.08%5,531,900