Ningbo GQY Video & Telecom Joint-Stock Co., Ltd. (SHE:300076)
China
· Delayed Price · Currency is CNY 5.02
+0.02 (0.40%)
Apr 29, 2026, 4:52 PM CST
SHE:300076 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 4.94 | 5.20 | 4.85 | 5.02 | 5.02 | 0.40% | 20,299,670 |
| Apr 28, 2026 | 5.04 | 5.15 | 4.96 | 5.00 | 5.00 | -0.79% | 17,467,500 |
| Apr 27, 2026 | 4.91 | 5.11 | 4.69 | 5.04 | 5.04 | 4.35% | 31,197,820 |
| Apr 24, 2026 | 4.65 | 4.88 | 4.62 | 4.83 | 4.83 | 4.77% | 26,183,570 |
| Apr 23, 2026 | 4.75 | 4.76 | 4.58 | 4.61 | 4.61 | -3.76% | 19,579,890 |
| Apr 22, 2026 | 4.86 | 4.99 | 4.77 | 4.79 | 4.79 | -2.44% | 32,429,270 |
| Apr 21, 2026 | 4.76 | 4.99 | 4.57 | 4.91 | 4.91 | 6.05% | 45,012,750 |
| Apr 20, 2026 | 4.51 | 4.65 | 4.50 | 4.63 | 4.63 | -2.73% | 58,846,550 |
| Apr 17, 2026 | 4.93 | 5.12 | 4.76 | 4.76 | 4.76 | -20.00% | 44,227,330 |
| Apr 16, 2026 | 5.84 | 5.98 | 5.78 | 5.95 | 5.95 | 1.88% | 10,269,070 |
| Apr 15, 2026 | 6.03 | 6.04 | 5.83 | 5.84 | 5.84 | -2.99% | 11,882,840 |
| Apr 14, 2026 | 6.10 | 6.18 | 5.96 | 6.02 | 6.02 | -0.33% | 8,818,200 |
| Apr 13, 2026 | 5.94 | 6.05 | 5.85 | 6.04 | 6.04 | 0.67% | 13,307,300 |
| Apr 10, 2026 | 6.05 | 6.15 | 5.96 | 6.00 | 6.00 | -0.33% | 10,833,582 |
| Apr 9, 2026 | 6.20 | 6.23 | 6.00 | 6.02 | 6.02 | -3.68% | 12,486,400 |
| Apr 8, 2026 | 6.20 | 6.25 | 6.13 | 6.25 | 6.25 | 4.87% | 8,962,200 |
| Apr 7, 2026 | 5.82 | 6.02 | 5.82 | 5.96 | 5.96 | 2.41% | 11,456,800 |
| Apr 3, 2026 | 6.17 | 6.20 | 5.79 | 5.82 | 5.82 | -4.43% | 13,011,500 |
| Apr 2, 2026 | 6.32 | 6.32 | 6.06 | 6.09 | 6.09 | -3.64% | 10,871,985 |
| Apr 1, 2026 | 6.44 | 6.46 | 6.21 | 6.32 | 6.32 | 0.96% | 12,804,443 |
| Mar 31, 2026 | 6.40 | 6.60 | 6.24 | 6.26 | 6.26 | -1.57% | 16,948,100 |
| Mar 30, 2026 | 6.32 | 6.49 | 6.23 | 6.36 | 6.36 | 0.47% | 11,019,800 |
| Mar 27, 2026 | 6.29 | 6.50 | 6.25 | 6.33 | 6.33 | -0.31% | 12,726,600 |
| Mar 26, 2026 | 6.70 | 6.76 | 6.25 | 6.35 | 6.35 | -5.51% | 18,707,900 |
| Mar 25, 2026 | 6.86 | 6.93 | 6.69 | 6.72 | 6.72 | -0.88% | 10,599,410 |
| Mar 24, 2026 | 6.76 | 6.79 | 6.47 | 6.78 | 6.78 | 4.31% | 10,223,400 |
| Mar 23, 2026 | 6.97 | 7.07 | 6.41 | 6.50 | 6.50 | -9.85% | 19,094,410 |
| Mar 20, 2026 | 7.43 | 7.55 | 7.15 | 7.21 | 7.21 | -1.90% | 14,580,690 |
| Mar 19, 2026 | 7.54 | 7.62 | 7.28 | 7.35 | 7.35 | -3.80% | 14,742,156 |
| Mar 18, 2026 | 7.30 | 7.74 | 7.17 | 7.64 | 7.64 | 6.41% | 20,249,630 |
| Mar 17, 2026 | 7.39 | 7.39 | 7.15 | 7.18 | 7.18 | -1.64% | 13,647,070 |
| Mar 16, 2026 | 7.45 | 7.50 | 7.20 | 7.30 | 7.30 | -0.95% | 10,079,400 |
| Mar 13, 2026 | 7.49 | 7.58 | 7.34 | 7.37 | 7.37 | -1.60% | 8,757,319 |
| Mar 12, 2026 | 7.76 | 7.81 | 7.43 | 7.49 | 7.49 | -3.48% | 11,021,410 |
| Mar 11, 2026 | 7.91 | 8.08 | 7.74 | 7.76 | 7.76 | -1.65% | 11,528,500 |
| Mar 10, 2026 | 7.79 | 7.95 | 7.78 | 7.89 | 7.89 | 2.60% | 10,155,843 |
| Mar 9, 2026 | 7.63 | 7.75 | 7.51 | 7.69 | 7.69 | -1.16% | 9,216,300 |
| Mar 6, 2026 | 7.64 | 7.95 | 7.58 | 7.78 | 7.78 | 1.30% | 12,311,200 |
| Mar 5, 2026 | 7.40 | 7.90 | 7.40 | 7.68 | 7.68 | 5.49% | 18,630,700 |
| Mar 4, 2026 | 7.20 | 7.42 | 7.05 | 7.28 | 7.28 | 0.14% | 8,438,484 |
| Mar 3, 2026 | 7.75 | 7.81 | 7.25 | 7.27 | 7.27 | -6.19% | 11,828,400 |
| Mar 2, 2026 | 7.91 | 7.93 | 7.60 | 7.75 | 7.75 | -4.20% | 14,146,100 |
| Feb 27, 2026 | 7.90 | 8.10 | 7.86 | 8.09 | 8.09 | 1.89% | 11,528,620 |
| Feb 26, 2026 | 7.92 | 8.01 | 7.86 | 7.94 | 7.94 | 0.13% | 7,445,900 |
| Feb 25, 2026 | 8.04 | 8.12 | 7.90 | 7.93 | 7.93 | -1.37% | 9,632,600 |
| Feb 24, 2026 | 8.01 | 8.05 | 7.94 | 8.04 | 8.04 | 2.03% | 8,362,238 |
| Feb 13, 2026 | 8.10 | 8.11 | 7.86 | 7.88 | 7.88 | -2.11% | 9,620,304 |
| Feb 12, 2026 | 8.21 | 8.27 | 8.01 | 8.05 | 8.05 | -1.23% | 10,601,600 |
| Feb 11, 2026 | 8.08 | 8.28 | 7.97 | 8.15 | 8.15 | 0.62% | 13,599,300 |
| Feb 10, 2026 | 7.80 | 8.16 | 7.74 | 8.10 | 8.10 | 3.85% | 18,100,300 |
| Feb 9, 2026 | 7.72 | 7.96 | 7.72 | 7.80 | 7.80 | 2.50% | 12,536,900 |
| Feb 6, 2026 | 7.52 | 7.70 | 7.44 | 7.61 | 7.61 | 1.20% | 8,573,500 |
| Feb 5, 2026 | 7.55 | 7.66 | 7.49 | 7.52 | 7.52 | -0.79% | 8,367,000 |
| Feb 4, 2026 | 7.59 | 7.70 | 7.52 | 7.58 | 7.58 | -0.79% | 7,456,700 |
| Feb 3, 2026 | 7.47 | 7.73 | 7.40 | 7.64 | 7.64 | 3.10% | 11,862,900 |
| Feb 2, 2026 | 7.47 | 7.66 | 7.39 | 7.41 | 7.41 | -2.37% | 11,367,160 |
| Jan 30, 2026 | 7.53 | 7.74 | 7.43 | 7.59 | 7.59 | 0.80% | 11,782,100 |
| Jan 29, 2026 | 7.78 | 7.93 | 7.50 | 7.53 | 7.53 | -3.71% | 15,464,800 |
| Jan 28, 2026 | 8.09 | 8.09 | 7.82 | 7.82 | 7.82 | -3.22% | 15,041,600 |
| Jan 27, 2026 | 7.99 | 8.10 | 7.85 | 8.08 | 8.08 | 0.62% | 15,459,300 |
| Jan 26, 2026 | 8.52 | 8.60 | 7.87 | 8.03 | 8.03 | -6.63% | 35,466,304 |
| Jan 23, 2026 | 8.08 | 8.67 | 8.02 | 8.60 | 8.60 | 7.23% | 38,325,180 |
| Jan 22, 2026 | 8.04 | 8.07 | 7.94 | 8.02 | 8.02 | 0.25% | 8,988,400 |
| Jan 21, 2026 | 7.96 | 8.07 | 7.79 | 8.00 | 8.00 | -0.37% | 10,915,000 |
| Jan 20, 2026 | 8.34 | 8.38 | 7.95 | 8.03 | 8.03 | -1.83% | 16,596,750 |
| Jan 19, 2026 | 8.02 | 8.25 | 7.83 | 8.18 | 8.18 | 2.51% | 18,877,130 |
| Jan 16, 2026 | 8.20 | 8.21 | 7.97 | 7.98 | 7.98 | -2.33% | 17,658,885 |
| Jan 15, 2026 | 8.28 | 8.39 | 8.03 | 8.17 | 8.17 | -1.57% | 17,589,000 |
| Jan 14, 2026 | 8.30 | 8.64 | 8.10 | 8.30 | 8.30 | -0.60% | 27,208,150 |
| Jan 13, 2026 | 8.48 | 8.60 | 8.07 | 8.35 | 8.35 | 0.12% | 30,244,700 |
| Jan 12, 2026 | 8.41 | 8.44 | 7.94 | 8.34 | 8.34 | -1.07% | 35,800,700 |
| Jan 9, 2026 | 8.11 | 8.68 | 8.11 | 8.43 | 8.43 | 3.95% | 34,345,000 |
| Jan 8, 2026 | 8.20 | 8.35 | 8.06 | 8.11 | 8.11 | -0.73% | 25,461,030 |
| Jan 7, 2026 | 8.60 | 8.60 | 8.12 | 8.17 | 8.17 | -5.98% | 34,966,900 |
| Jan 6, 2026 | 8.49 | 8.80 | 8.31 | 8.69 | 8.69 | 2.84% | 31,417,000 |
| Jan 5, 2026 | 8.34 | 8.62 | 8.16 | 8.45 | 8.45 | 1.81% | 37,815,800 |
| Dec 31, 2025 | 7.74 | 8.64 | 7.74 | 8.30 | 8.30 | 7.37% | 43,596,000 |
| Dec 30, 2025 | 7.90 | 7.95 | 7.59 | 7.73 | 7.73 | -0.90% | 25,274,390 |
| Dec 29, 2025 | 7.87 | 8.13 | 7.80 | 7.80 | 7.80 | -0.89% | 25,826,800 |
| Dec 26, 2025 | 7.66 | 8.01 | 7.61 | 7.87 | 7.87 | 2.21% | 29,234,900 |
| Dec 25, 2025 | 7.99 | 7.99 | 7.58 | 7.70 | 7.70 | -2.41% | 30,786,060 |
| Dec 24, 2025 | 7.25 | 8.00 | 7.13 | 7.89 | 7.89 | 8.68% | 47,036,620 |
| Dec 23, 2025 | 7.38 | 7.46 | 7.21 | 7.26 | 7.26 | -1.89% | 22,363,110 |
| Dec 22, 2025 | 7.23 | 7.45 | 7.23 | 7.40 | 7.40 | 2.35% | 34,061,140 |
| Dec 19, 2025 | 6.49 | 7.64 | 6.49 | 7.23 | 7.23 | 11.23% | 58,443,640 |
| Dec 18, 2025 | 6.25 | 6.60 | 6.21 | 6.50 | 6.50 | 4.00% | 16,065,830 |
| Dec 17, 2025 | 6.28 | 6.34 | 6.07 | 6.25 | 6.25 | -0.95% | 8,992,700 |
| Dec 16, 2025 | 6.44 | 6.48 | 6.23 | 6.31 | 6.31 | -2.32% | 8,016,612 |
| Dec 15, 2025 | 6.35 | 6.47 | 6.26 | 6.46 | 6.46 | 1.10% | 9,619,612 |
| Dec 12, 2025 | 6.54 | 6.65 | 6.34 | 6.39 | 6.39 | -3.18% | 20,106,500 |
| Dec 11, 2025 | 6.75 | 6.78 | 6.56 | 6.60 | 6.60 | -2.22% | 13,244,990 |
| Dec 10, 2025 | 6.92 | 6.96 | 6.74 | 6.75 | 6.75 | -3.43% | 18,436,500 |
| Dec 9, 2025 | 7.14 | 7.25 | 6.99 | 6.99 | 6.99 | -2.37% | 14,343,690 |
| Dec 8, 2025 | 7.04 | 7.25 | 7.04 | 7.16 | 7.16 | 1.70% | 17,534,300 |
| Dec 5, 2025 | 7.03 | 7.14 | 6.96 | 7.04 | 7.04 | -0.28% | 11,640,300 |
| Dec 4, 2025 | 6.98 | 7.21 | 6.87 | 7.06 | 7.06 | 0.57% | 19,238,800 |
| Dec 3, 2025 | 7.13 | 7.15 | 6.96 | 7.02 | 7.02 | -1.68% | 16,521,800 |
| Dec 2, 2025 | 7.09 | 7.19 | 6.99 | 7.14 | 7.14 | 0.56% | 17,204,900 |
| Dec 1, 2025 | 7.18 | 7.22 | 7.06 | 7.10 | 7.10 | -1.93% | 25,649,740 |
| Nov 28, 2025 | 7.01 | 7.27 | 6.84 | 7.24 | 7.24 | 2.40% | 40,888,900 |