Queclink Wireless Solutions Co., Ltd. (SHE:300590)
China
· Delayed Price · Currency is CNY 15.06
+0.33 (2.24%)
Apr 29, 2026, 3:04 PM CST
SHE:300590 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 14.42 | 15.10 | 14.30 | 15.06 | 15.06 | 2.24% | 50,485,889 |
| Apr 28, 2026 | 14.43 | 14.95 | 14.17 | 14.73 | 14.73 | 1.10% | 53,281,318 |
| Apr 27, 2026 | 14.02 | 14.66 | 13.93 | 14.57 | 14.57 | 3.70% | 63,995,054 |
| Apr 24, 2026 | 14.46 | 15.03 | 13.82 | 14.05 | 14.05 | -3.50% | 94,186,910 |
| Apr 23, 2026 | 14.22 | 14.56 | 14.22 | 14.56 | 14.56 | 20.03% | 54,002,518 |
| Apr 22, 2026 | 11.90 | 12.17 | 11.88 | 12.13 | 12.13 | 2.02% | 6,395,812 |
| Apr 21, 2026 | 11.94 | 12.06 | 11.80 | 11.89 | 11.89 | -0.83% | 3,647,519 |
| Apr 20, 2026 | 11.86 | 12.10 | 11.85 | 11.99 | 11.99 | 0.50% | 3,657,260 |
| Apr 17, 2026 | 11.87 | 11.98 | 11.81 | 11.93 | 11.93 | 0.42% | 3,926,288 |
| Apr 16, 2026 | 11.67 | 11.90 | 11.63 | 11.88 | 11.88 | 1.71% | 3,410,799 |
| Apr 15, 2026 | 11.76 | 11.87 | 11.64 | 11.68 | 11.68 | -0.26% | 4,575,602 |
| Apr 14, 2026 | 11.81 | 11.86 | 11.60 | 11.71 | 11.71 | 0.09% | 3,564,430 |
| Apr 13, 2026 | 11.68 | 11.80 | 11.65 | 11.70 | 11.70 | -0.34% | 3,041,000 |
| Apr 10, 2026 | 11.85 | 11.95 | 11.73 | 11.74 | 11.74 | 0.86% | 3,675,040 |
| Apr 9, 2026 | 11.63 | 11.78 | 11.58 | 11.64 | 11.64 | -0.68% | 4,149,319 |
| Apr 8, 2026 | 11.57 | 11.72 | 11.46 | 11.72 | 11.72 | 4.09% | 4,162,589 |
| Apr 7, 2026 | 11.02 | 11.38 | 11.02 | 11.26 | 11.26 | 1.35% | 3,195,380 |
| Apr 3, 2026 | 11.35 | 11.36 | 11.06 | 11.11 | 11.11 | -1.42% | 3,868,434 |
| Apr 2, 2026 | 11.43 | 11.50 | 11.17 | 11.27 | 11.27 | -1.49% | 2,917,600 |
| Apr 1, 2026 | 11.60 | 11.64 | 11.29 | 11.44 | 11.44 | 0.18% | 5,626,220 |
| Mar 31, 2026 | 11.38 | 11.66 | 11.28 | 11.42 | 11.42 | 0.18% | 5,233,203 |
| Mar 30, 2026 | 11.04 | 11.40 | 10.98 | 11.40 | 11.40 | 1.51% | 4,590,537 |
| Mar 27, 2026 | 10.91 | 11.27 | 10.91 | 11.23 | 11.23 | 0.99% | 4,063,081 |
| Mar 26, 2026 | 11.32 | 11.36 | 11.06 | 11.12 | 11.12 | -1.85% | 4,769,301 |
| Mar 25, 2026 | 11.08 | 11.34 | 11.03 | 11.33 | 11.33 | 2.91% | 5,417,020 |
| Mar 24, 2026 | 10.96 | 11.03 | 10.65 | 11.01 | 11.01 | 4.16% | 5,740,740 |
| Mar 23, 2026 | 11.18 | 11.21 | 10.51 | 10.57 | 10.57 | -6.95% | 8,704,990 |
| Mar 20, 2026 | 11.75 | 11.89 | 11.36 | 11.36 | 11.36 | -3.32% | 5,980,930 |
| Mar 19, 2026 | 11.83 | 11.93 | 11.68 | 11.75 | 11.75 | -1.92% | 4,366,940 |
| Mar 18, 2026 | 11.94 | 11.99 | 11.77 | 11.98 | 11.98 | 1.44% | 3,383,888 |
| Mar 17, 2026 | 12.08 | 12.12 | 11.78 | 11.81 | 11.81 | -1.99% | 5,112,165 |
| Mar 16, 2026 | 11.99 | 12.05 | 11.85 | 12.05 | 12.05 | 0.84% | 4,023,200 |
| Mar 13, 2026 | 12.06 | 12.17 | 11.93 | 11.95 | 11.95 | -1.48% | 5,131,828 |
| Mar 12, 2026 | 12.40 | 12.40 | 12.10 | 12.13 | 12.13 | -1.46% | 6,942,620 |
| Mar 11, 2026 | 12.39 | 12.59 | 12.30 | 12.31 | 12.31 | -0.16% | 7,226,462 |
| Mar 10, 2026 | 12.25 | 12.45 | 12.21 | 12.33 | 12.33 | 1.73% | 5,048,580 |
| Mar 9, 2026 | 11.93 | 12.19 | 11.70 | 12.12 | 12.12 | -0.08% | 6,587,847 |
| Mar 6, 2026 | 12.00 | 12.15 | 11.92 | 12.13 | 12.13 | 0.50% | 4,919,597 |
| Mar 5, 2026 | 11.98 | 12.16 | 11.90 | 12.07 | 12.07 | 2.64% | 6,610,088 |
| Mar 4, 2026 | 11.65 | 11.96 | 11.62 | 11.76 | 11.76 | - | 6,898,040 |
| Mar 3, 2026 | 12.47 | 12.58 | 11.72 | 11.76 | 11.76 | -5.69% | 11,239,580 |
| Mar 2, 2026 | 12.81 | 12.89 | 12.43 | 12.47 | 12.47 | -4.08% | 11,364,030 |
| Feb 27, 2026 | 12.84 | 13.00 | 12.67 | 13.00 | 13.00 | 1.01% | 10,210,550 |
| Feb 26, 2026 | 12.74 | 12.90 | 12.70 | 12.87 | 12.87 | 1.02% | 7,739,362 |
| Feb 25, 2026 | 12.79 | 12.85 | 12.68 | 12.74 | 12.74 | -0.16% | 6,392,246 |
| Feb 24, 2026 | 12.85 | 12.90 | 12.71 | 12.76 | 12.76 | -0.16% | 5,773,590 |
| Feb 13, 2026 | 12.65 | 12.87 | 12.64 | 12.78 | 12.78 | 0.08% | 6,992,240 |
| Feb 12, 2026 | 12.67 | 12.79 | 12.57 | 12.77 | 12.77 | 0.71% | 4,421,950 |
| Feb 11, 2026 | 12.72 | 12.84 | 12.60 | 12.68 | 12.68 | -0.24% | 4,565,700 |
| Feb 10, 2026 | 12.71 | 12.83 | 12.70 | 12.71 | 12.71 | -0.24% | 5,073,940 |
| Feb 9, 2026 | 12.50 | 12.74 | 12.43 | 12.74 | 12.74 | 3.24% | 7,112,541 |
| Feb 6, 2026 | 12.33 | 12.51 | 12.25 | 12.34 | 12.34 | -0.32% | 4,935,590 |
| Feb 5, 2026 | 12.42 | 12.53 | 12.36 | 12.38 | 12.38 | -1.20% | 4,780,640 |
| Feb 4, 2026 | 12.50 | 12.59 | 12.39 | 12.53 | 12.53 | -0.08% | 7,164,280 |
| Feb 3, 2026 | 12.35 | 12.56 | 12.31 | 12.54 | 12.54 | 2.70% | 6,907,540 |
| Feb 2, 2026 | 12.45 | 12.61 | 12.20 | 12.21 | 12.21 | -3.02% | 9,132,721 |
| Jan 30, 2026 | 12.60 | 12.68 | 12.38 | 12.59 | 12.59 | -0.16% | 8,244,320 |
| Jan 29, 2026 | 12.75 | 12.95 | 12.48 | 12.61 | 12.61 | -0.94% | 9,786,542 |
| Jan 28, 2026 | 12.90 | 13.10 | 12.70 | 12.73 | 12.73 | -1.32% | 8,551,680 |
| Jan 27, 2026 | 12.70 | 12.98 | 12.37 | 12.90 | 12.90 | 0.86% | 11,464,770 |
| Jan 26, 2026 | 13.10 | 13.12 | 12.62 | 12.79 | 12.79 | -2.52% | 12,331,530 |
| Jan 23, 2026 | 12.85 | 13.15 | 12.82 | 13.12 | 13.12 | 1.94% | 11,448,510 |
| Jan 22, 2026 | 12.80 | 12.92 | 12.72 | 12.87 | 12.87 | 0.86% | 7,974,190 |
| Jan 21, 2026 | 12.60 | 12.79 | 12.57 | 12.76 | 12.76 | 0.63% | 8,662,450 |
| Jan 20, 2026 | 12.98 | 13.05 | 12.59 | 12.68 | 12.68 | -2.01% | 13,499,390 |
| Jan 19, 2026 | 13.09 | 13.12 | 12.89 | 12.94 | 12.94 | -1.45% | 12,376,313 |
| Jan 16, 2026 | 13.55 | 13.60 | 12.94 | 13.13 | 13.13 | -2.38% | 20,233,714 |
| Jan 15, 2026 | 13.78 | 13.80 | 13.33 | 13.45 | 13.45 | -3.79% | 24,725,890 |
| Jan 14, 2026 | 13.37 | 14.40 | 13.37 | 13.98 | 13.98 | 5.59% | 45,646,930 |
| Jan 13, 2026 | 13.75 | 13.75 | 13.16 | 13.24 | 13.24 | -4.06% | 24,243,830 |
| Jan 12, 2026 | 13.08 | 13.80 | 13.07 | 13.80 | 13.80 | 5.91% | 31,231,370 |
| Jan 9, 2026 | 12.88 | 13.10 | 12.84 | 13.03 | 13.03 | 0.93% | 11,518,040 |
| Jan 8, 2026 | 12.77 | 12.97 | 12.73 | 12.91 | 12.91 | 0.47% | 9,667,366 |
| Jan 7, 2026 | 12.92 | 12.99 | 12.78 | 12.85 | 12.85 | -1.15% | 10,342,780 |
| Jan 6, 2026 | 12.81 | 13.03 | 12.78 | 13.00 | 13.00 | 0.85% | 13,791,650 |
| Jan 5, 2026 | 12.70 | 12.94 | 12.61 | 12.89 | 12.89 | 1.66% | 12,811,500 |
| Dec 31, 2025 | 12.52 | 12.70 | 12.43 | 12.68 | 12.68 | 1.04% | 7,973,620 |
| Dec 30, 2025 | 12.46 | 12.73 | 12.42 | 12.55 | 12.55 | 0.32% | 7,493,880 |
| Dec 29, 2025 | 12.56 | 12.63 | 12.48 | 12.51 | 12.51 | -0.79% | 5,350,800 |
| Dec 26, 2025 | 12.60 | 12.70 | 12.46 | 12.61 | 12.61 | -0.24% | 6,596,791 |
| Dec 25, 2025 | 12.50 | 12.69 | 12.48 | 12.64 | 12.64 | 0.64% | 7,473,920 |
| Dec 24, 2025 | 12.28 | 12.62 | 12.27 | 12.56 | 12.56 | 1.95% | 8,881,248 |
| Dec 23, 2025 | 12.45 | 12.50 | 12.28 | 12.32 | 12.32 | -1.52% | 8,162,430 |
| Dec 22, 2025 | 12.52 | 12.63 | 12.48 | 12.51 | 12.51 | - | 7,245,740 |
| Dec 19, 2025 | 12.39 | 12.62 | 12.39 | 12.51 | 12.51 | 0.97% | 8,423,642 |
| Dec 18, 2025 | 12.01 | 12.55 | 11.96 | 12.39 | 12.39 | 2.31% | 12,170,420 |
| Dec 17, 2025 | 12.15 | 12.35 | 11.81 | 12.11 | 12.11 | -0.82% | 8,937,883 |
| Dec 16, 2025 | 12.06 | 12.33 | 11.97 | 12.21 | 12.21 | 1.24% | 9,120,700 |
| Dec 15, 2025 | 12.00 | 12.16 | 11.81 | 12.06 | 12.06 | -0.33% | 5,406,460 |
| Dec 12, 2025 | 12.20 | 12.38 | 12.06 | 12.10 | 12.10 | -1.22% | 7,331,902 |
| Dec 11, 2025 | 12.42 | 12.55 | 12.25 | 12.25 | 12.25 | -1.45% | 6,611,280 |
| Dec 10, 2025 | 12.41 | 12.48 | 12.30 | 12.43 | 12.43 | -0.24% | 5,458,400 |
| Dec 9, 2025 | 12.65 | 12.71 | 12.44 | 12.46 | 12.46 | -1.35% | 6,982,028 |
| Dec 8, 2025 | 12.54 | 12.77 | 12.54 | 12.63 | 12.63 | 0.56% | 9,391,930 |
| Dec 5, 2025 | 12.30 | 12.57 | 12.22 | 12.56 | 12.56 | 1.87% | 7,078,400 |
| Dec 4, 2025 | 12.46 | 12.50 | 12.28 | 12.33 | 12.33 | -0.88% | 6,658,050 |
| Dec 3, 2025 | 12.66 | 12.66 | 12.31 | 12.44 | 12.44 | -1.74% | 9,135,778 |
| Dec 2, 2025 | 12.64 | 12.73 | 12.56 | 12.66 | 12.66 | -0.55% | 8,390,758 |
| Dec 1, 2025 | 12.39 | 12.80 | 12.34 | 12.73 | 12.73 | 2.91% | 15,161,530 |
| Nov 28, 2025 | 12.23 | 12.38 | 12.21 | 12.37 | 12.37 | 1.14% | 6,637,387 |