Skip to main content
Ningbo GQY Video & Telecom Joint-Stock Co., Ltd. (SHE:300076)
China flag China · Delayed Price · Currency is CNY
7.79
-0.10 (-1.27%)
Mar 11, 2026, 1:15 PM CST

SHE:300076 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 20267.797.957.787.897.892.60%10,155,843
Mar 9, 20267.637.757.517.697.69-1.16%9,216,300
Mar 6, 20267.647.957.587.787.781.30%12,311,200
Mar 5, 20267.407.907.407.687.685.49%18,630,700
Mar 4, 20267.207.427.057.287.280.14%8,438,484
Mar 3, 20267.757.817.257.277.27-6.19%11,828,400
Mar 2, 20267.917.937.607.757.75-4.20%14,146,100
Feb 27, 20267.908.107.868.098.091.89%11,528,620
Feb 26, 20267.928.017.867.947.940.13%7,445,900
Feb 25, 20268.048.127.907.937.93-1.37%9,632,600
Feb 24, 20268.018.057.948.048.042.03%8,362,238
Feb 13, 20268.108.117.867.887.88-2.11%9,620,304
Feb 12, 20268.218.278.018.058.05-1.23%10,601,600
Feb 11, 20268.088.287.978.158.150.62%13,599,300
Feb 10, 20267.808.167.748.108.103.85%18,100,300
Feb 9, 20267.727.967.727.807.802.50%12,536,900
Feb 6, 20267.527.707.447.617.611.20%8,573,500
Feb 5, 20267.557.667.497.527.52-0.79%8,367,000
Feb 4, 20267.597.707.527.587.58-0.79%7,456,700
Feb 3, 20267.477.737.407.647.643.10%11,862,900
Feb 2, 20267.477.667.397.417.41-2.37%11,367,160
Jan 30, 20267.537.747.437.597.590.80%11,782,100
Jan 29, 20267.787.937.507.537.53-3.71%15,464,800
Jan 28, 20268.098.097.827.827.82-3.22%15,041,600
Jan 27, 20267.998.107.858.088.080.62%15,459,300
Jan 26, 20268.528.607.878.038.03-6.63%35,466,304
Jan 23, 20268.088.678.028.608.607.23%38,325,180
Jan 22, 20268.048.077.948.028.020.25%8,988,400
Jan 21, 20267.968.077.798.008.00-0.37%10,915,000
Jan 20, 20268.348.387.958.038.03-1.83%16,596,750
Jan 19, 20268.028.257.838.188.182.51%18,877,130
Jan 16, 20268.208.217.977.987.98-2.33%17,658,885
Jan 15, 20268.288.398.038.178.17-1.57%17,589,000
Jan 14, 20268.308.648.108.308.30-0.60%27,208,150
Jan 13, 20268.488.608.078.358.350.12%30,244,700
Jan 12, 20268.418.447.948.348.34-1.07%35,800,700
Jan 9, 20268.118.688.118.438.433.95%34,345,000
Jan 8, 20268.208.358.068.118.11-0.73%25,461,030
Jan 7, 20268.608.608.128.178.17-5.98%34,966,900
Jan 6, 20268.498.808.318.698.692.84%31,417,000
Jan 5, 20268.348.628.168.458.451.81%37,815,800
Dec 31, 20257.748.647.748.308.307.37%43,596,000
Dec 30, 20257.907.957.597.737.73-0.90%25,274,390
Dec 29, 20257.878.137.807.807.80-0.89%25,826,800
Dec 26, 20257.668.017.617.877.872.21%29,234,900
Dec 25, 20257.997.997.587.707.70-2.41%30,786,060
Dec 24, 20257.258.007.137.897.898.68%47,036,620
Dec 23, 20257.387.467.217.267.26-1.89%22,363,110
Dec 22, 20257.237.457.237.407.402.35%34,061,140
Dec 19, 20256.497.646.497.237.2311.23%58,443,640
Dec 18, 20256.256.606.216.506.504.00%16,065,830
Dec 17, 20256.286.346.076.256.25-0.95%8,992,700
Dec 16, 20256.446.486.236.316.31-2.32%8,016,612
Dec 15, 20256.356.476.266.466.461.10%9,619,612
Dec 12, 20256.546.656.346.396.39-3.18%20,106,500
Dec 11, 20256.756.786.566.606.60-2.22%13,244,990
Dec 10, 20256.926.966.746.756.75-3.43%18,436,500
Dec 9, 20257.147.256.996.996.99-2.37%14,343,690
Dec 8, 20257.047.257.047.167.161.70%17,534,300
Dec 5, 20257.037.146.967.047.04-0.28%11,640,300
Dec 4, 20256.987.216.877.067.060.57%19,238,800
Dec 3, 20257.137.156.967.027.02-1.68%16,521,800
Dec 2, 20257.097.196.997.147.140.56%17,204,900
Dec 1, 20257.187.227.067.107.10-1.93%25,649,740
Nov 28, 20257.017.276.847.247.242.40%40,888,900
Nov 27, 20256.887.126.807.077.073.06%31,697,600
Nov 26, 20256.927.076.816.866.86-1.58%20,767,700
Nov 25, 20256.837.056.786.976.972.05%28,267,000
Nov 24, 20256.676.866.656.836.832.09%19,079,620
Nov 21, 20256.616.846.556.696.69-0.59%20,095,460
Nov 20, 20256.646.856.486.736.731.36%16,450,000
Nov 19, 20256.816.846.616.646.64-2.35%11,183,600
Nov 18, 20256.826.826.716.806.80-0.29%9,769,704
Nov 17, 20256.706.836.676.826.821.64%12,228,500
Nov 14, 20256.656.756.626.716.710.60%10,910,500
Nov 13, 20256.766.766.626.676.67-1.04%15,162,320
Nov 12, 20256.746.796.676.746.74-0.44%11,792,600
Nov 11, 20256.826.846.726.776.77-0.88%12,823,200
Nov 10, 20256.656.906.616.836.832.71%20,535,140
Nov 7, 20256.606.686.576.656.650.45%11,523,000
Nov 6, 20256.696.696.566.626.62-1.05%11,639,100
Nov 5, 20256.646.736.606.696.690.15%15,139,400
Nov 4, 20256.626.746.596.686.680.75%15,251,400
Nov 3, 20256.566.726.536.636.630.61%13,054,500
Oct 31, 20256.416.656.396.596.592.49%15,385,200
Oct 30, 20256.416.526.376.436.430.31%9,881,240
Oct 29, 20256.476.536.316.416.41-1.23%10,919,200
Oct 28, 20256.446.596.436.496.49-0.15%12,953,600
Oct 27, 20256.626.626.436.506.50-1.22%15,375,900
Oct 24, 20256.626.696.496.586.58-19,829,600
Oct 23, 20256.686.746.536.586.58-23,543,520
Oct 22, 20256.506.806.426.586.580.92%27,556,000
Oct 21, 20256.756.756.376.526.52-3.69%34,570,040
Oct 20, 20256.506.866.486.776.773.68%33,426,830
Oct 17, 20256.216.686.166.536.535.15%42,982,830
Oct 16, 20256.126.236.066.216.210.81%13,114,220
Oct 15, 20256.166.276.116.166.16-0.81%11,584,130
Oct 14, 20256.256.296.106.216.21-0.16%11,900,030
Oct 13, 20255.916.305.846.226.22-0.48%13,134,430
Oct 10, 20256.186.406.116.256.251.30%19,116,730