Shanghai - Delayed Quote CNY

Shenzhen Qingyi Photomask Limited (688138.SS)

25.10
-0.37
(-1.45%)
At close: May 30 at 3:00:03 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
May 30, 202525.3125.3624.8525.1025.101,900,930
May 29, 202525.2025.6625.2025.4725.472,025,515
May 28, 202525.5325.6325.0825.2025.201,655,733
May 27, 202526.0026.0025.3625.5925.591,513,463
May 26, 202525.7026.2025.5926.0026.001,814,597
May 23, 202525.8726.2525.5525.6325.631,807,459
May 22, 202526.3126.8225.7625.8025.802,058,444
May 21, 202526.6026.6426.0426.4726.471,999,257
May 20, 202526.3026.9926.1126.7326.732,518,540
May 19, 202526.8726.8826.3126.5026.501,845,868
May 16, 202526.3026.6926.1826.4526.451,476,100
May 15, 202527.4027.4026.3726.3826.383,297,142
May 14, 202527.6628.2026.9027.2827.283,766,243
May 13, 202528.3928.4527.3727.6127.613,595,339
May 12, 202528.3028.5027.8228.1128.112,857,712
May 9, 202528.6628.6627.7728.1028.103,574,279
May 8, 202528.6329.0428.2028.5928.594,363,221
May 7, 202528.4229.4428.2728.9028.907,820,046
May 6, 202527.4028.2827.1928.2228.225,233,214
Apr 30, 202527.1527.5826.7227.3727.374,423,118
Apr 29, 202527.0027.7526.7027.6827.683,776,389
Apr 28, 202526.6227.5826.2827.1027.104,025,731
Apr 25, 202526.6026.6025.4626.3526.353,538,150
Apr 24, 202526.8826.8826.1826.7326.733,057,969
Apr 23, 202527.3527.4826.6326.8726.873,754,282
Apr 22, 202526.8027.4426.5127.1627.164,050,721
Apr 21, 202526.7627.0526.4726.8626.863,331,428
Apr 18, 202527.5327.7026.7727.0927.093,126,699
Apr 17, 202526.5028.3826.3027.5327.537,691,445
Apr 16, 202526.6027.1025.9026.8426.844,142,981
Apr 15, 202527.2527.8226.4526.8326.833,914,728
Apr 14, 202527.0827.7126.4027.1527.156,949,761
Apr 11, 202524.1026.8823.6026.3426.347,064,890
Apr 10, 202524.4025.0024.1424.2724.274,204,175
Apr 9, 202521.9024.2021.0023.9023.905,224,312
Apr 8, 202522.7023.5222.0022.5922.593,698,847
Apr 7, 202523.9024.7921.6422.3822.385,235,440
Apr 3, 202526.4026.7925.7125.9425.942,446,171
Apr 2, 202526.6227.1426.2926.5226.522,610,827
Apr 1, 202526.1527.0626.0626.6026.603,628,473
Mar 31, 202525.6026.5425.3026.1426.142,987,334
Mar 28, 202526.5027.3125.7125.7525.753,410,290
Mar 27, 202525.6426.7125.4826.2226.223,331,119
Mar 26, 202525.7826.5925.7725.8925.892,178,234
Mar 25, 202526.1826.3925.7525.9025.902,025,990
Mar 24, 202526.7526.9525.4326.2926.293,551,156
Mar 21, 202527.7128.6026.5526.6826.685,028,591
Mar 20, 202527.3528.8927.1728.0228.027,155,486
Mar 19, 202527.6427.7227.1027.2727.272,396,046
Mar 18, 202527.9128.1327.5127.7227.722,095,509
Mar 17, 202527.5727.8927.2327.7227.722,269,906
Mar 14, 202527.1027.5426.8927.5327.533,442,738
Mar 13, 202528.2028.2226.7627.0327.033,294,694
Mar 12, 202528.0328.5827.6228.1028.103,347,976
Mar 11, 202527.8528.1127.2127.9127.914,928,463
Mar 10, 202528.2028.6527.9628.5128.512,796,038
Mar 7, 202528.8929.0528.1528.4528.453,917,137
Mar 6, 202528.9029.5928.8829.0629.064,701,431
Mar 5, 202528.6028.9728.2528.7028.703,163,142
Mar 4, 202527.7529.0027.3128.5928.594,848,654
Mar 3, 202528.5028.6927.5027.8627.864,590,310
Feb 28, 202530.3530.3528.2328.3528.357,809,211
Feb 27, 202529.7030.9429.0330.6130.6110,202,399
Feb 26, 202530.0230.1529.2629.6129.615,969,955
Feb 25, 202529.3930.3928.9029.8029.808,082,292
Feb 24, 202529.6930.2129.2830.1930.197,548,942
Feb 21, 202530.0130.9629.5230.1230.1210,483,898
Feb 20, 202529.7529.9929.2029.9229.9210,727,537
Feb 19, 202526.4930.4626.4129.7929.7917,014,871
Feb 18, 202527.4127.4825.8926.1126.116,545,889
Feb 17, 202526.6627.7726.5527.4227.425,877,059
Feb 14, 202527.4627.8826.5526.8726.876,148,987
Feb 13, 202528.5228.7627.1727.2927.296,787,673
Feb 12, 202526.3528.4626.2328.4628.4611,651,675
Feb 11, 202527.0127.1726.2526.4126.417,373,694
Feb 10, 202527.0028.0526.7327.1827.189,004,815
Feb 7, 202526.8327.3726.5226.9226.927,271,917
Feb 6, 202525.6526.7825.6026.7626.767,575,071
Feb 5, 202526.5226.8725.7425.8125.816,069,674
Jan 27, 202527.4927.4925.9125.9125.915,522,862
Jan 24, 202526.5027.2326.5027.2227.226,584,208
Jan 23, 202527.9328.0926.7726.7726.779,618,810
Jan 22, 202528.3929.3027.6527.9227.9211,568,977
Jan 21, 202526.5029.0926.4128.2928.2917,962,679
Jan 20, 202527.6027.9926.2826.6626.6618,655,488
Jan 17, 202523.9528.8723.5128.8728.8721,192,243
Jan 16, 202523.5024.3723.1824.0624.064,651,254
Jan 15, 202523.1223.2622.8323.1823.181,953,219
Jan 14, 202521.6923.6021.5323.2223.223,416,186
Jan 13, 202521.0721.6720.5121.6521.652,035,413
Jan 10, 202521.1722.0521.1721.4021.402,799,997
Jan 9, 202520.7321.6420.5721.4021.402,578,390
Jan 8, 202521.2521.3420.1220.9820.982,798,793
Jan 7, 202520.7121.4220.6821.3421.341,699,749
Jan 6, 202520.9921.2620.6020.8420.841,501,875
Jan 3, 202521.5121.8220.9320.9720.972,098,028
Jan 2, 202522.8722.9821.2021.5721.572,955,539
Dec 31, 202424.0624.1022.8922.9022.902,504,866
Dec 30, 202424.2024.5023.6623.9523.952,123,765
Dec 27, 202424.6325.1524.2224.3624.362,316,670
Dec 26, 202424.2024.8024.1024.6324.631,821,649
Dec 25, 202424.6124.6823.8924.3124.311,637,402
Dec 24, 202424.4024.6423.7624.6024.602,115,338
Dec 23, 202425.4425.4624.0624.1124.112,947,648
Dec 20, 202424.2425.6524.1225.2125.213,913,553
Dec 19, 202423.6124.3923.5124.2824.282,124,710
Dec 18, 202423.3524.1923.2023.8623.861,986,795
Dec 17, 202423.9524.3023.4523.5123.512,067,491
Dec 16, 202424.6724.8223.9124.0424.042,388,449
Dec 13, 202425.0025.1924.5624.6324.632,787,623
Dec 12, 202425.4125.4124.8525.2625.262,204,403
Dec 11, 202425.0425.6524.8825.4125.413,127,509
Dec 10, 202425.9125.9825.0525.1525.153,287,690
Dec 9, 202425.5025.6324.6924.8924.892,357,658
Dec 6, 202425.1525.7124.6625.5025.502,775,667
Dec 5, 202424.8825.3424.8525.1525.152,308,378
Dec 4, 202425.8026.2024.8025.0025.002,909,500
Dec 3, 202425.6025.8525.1025.4625.462,728,391
Dec 2, 202425.4525.6825.1125.5525.553,303,557
Nov 29, 202424.6425.6824.5025.2925.293,180,862
Nov 28, 202425.0425.5824.7524.8424.842,824,177
Nov 27, 202424.2925.1423.6125.1425.143,018,432
Nov 26, 202424.5024.8524.2224.4224.422,104,719
Nov 25, 202424.2824.5523.8424.5524.552,948,162
Nov 22, 202425.8626.0024.0824.1124.114,818,642
Nov 21, 202426.3426.5625.2925.8725.874,232,975
Nov 20, 202426.1126.3525.6026.3326.333,954,964
Nov 19, 202424.8526.1624.8526.0826.084,413,869
Nov 18, 202426.1026.2024.5024.7324.734,909,388
Nov 15, 202427.6827.8026.1326.1726.175,185,094
Nov 14, 202428.9828.9827.3327.4327.435,646,824
Nov 13, 202428.9329.2028.0028.9928.995,561,414
Nov 12, 202430.0030.1028.5829.0029.008,464,351
Nov 11, 202428.5032.0628.5030.4430.4412,753,038
Nov 8, 202426.7429.8026.3127.9827.9812,698,613
Nov 7, 202424.8126.9824.7826.2426.248,060,432
Nov 6, 202425.4125.8824.6625.0625.065,636,334
Nov 5, 202424.2225.6924.0025.4125.416,123,132
Nov 4, 202423.3124.3823.2124.0924.093,785,130
Nov 1, 202424.2325.4723.3723.4623.466,076,598
Oct 31, 202424.6524.7623.8024.3424.346,628,502
Oct 30, 202424.8025.2524.1024.4824.483,615,518
Oct 29, 202425.6926.1024.8624.9324.934,760,424
Oct 28, 202425.5925.8025.1225.6925.693,385,159
Oct 25, 202425.8126.1625.2425.6025.604,387,862
Oct 24, 202425.1625.9724.8425.6125.614,297,947
Oct 23, 202425.3025.8024.9525.1025.104,580,462
Oct 22, 202425.9426.4425.2925.4925.496,495,732
Oct 21, 202426.5527.9025.8826.2626.2610,236,576
Oct 18, 202423.4826.5023.4825.6725.677,889,009
Oct 17, 202423.7024.3023.5323.5523.553,914,644
Oct 16, 202422.6823.9322.6823.3723.373,413,683
Oct 15, 202424.5524.9123.5123.5423.544,720,522
Oct 14, 202423.2524.4922.6624.3124.315,120,882
Oct 11, 202424.6125.1522.7823.1923.195,990,629
Oct 10, 202425.0126.2523.6024.9124.918,923,153
Oct 9, 202425.2128.1824.1024.6824.6811,559,891
Oct 8, 202426.1526.1523.0826.1526.1511,069,818
Sep 30, 202419.4522.0919.2921.7921.797,667,898
Sep 27, 202417.9018.8017.8618.7718.772,417,709
Sep 26, 202417.0417.6817.0417.6717.672,458,604
Sep 25, 202417.1817.6017.0317.0717.072,964,019
Sep 24, 202416.6617.2016.4317.1317.132,347,554
Sep 23, 202416.5116.7516.2016.5116.511,198,575
Sep 20, 202416.6216.8016.3516.5416.541,762,241
Sep 19, 202416.6017.0216.4816.6916.692,595,188
Sep 18, 202416.8816.9916.4016.6216.622,529,668
Sep 13, 202416.6716.7416.3916.4116.412,162,383
Sep 12, 202417.0917.2616.6316.6716.672,418,608
Sep 11, 202416.9417.2816.8817.0617.062,402,550
Sep 10, 202416.9517.2916.6217.1517.152,857,356
Sep 9, 202417.3017.6816.9017.0117.013,822,049
Sep 6, 202417.9718.2817.3017.3817.384,468,667
Sep 5, 202418.0118.2417.7117.9217.924,915,933
Sep 4, 202417.6818.8717.6818.2718.276,727,104
Sep 3, 202417.8317.9617.3917.7817.783,187,786
Sep 2, 202417.9118.7917.7117.7517.754,291,296
Aug 30, 202417.3218.2017.3217.9417.942,284,061
Aug 29, 202417.1017.6416.9817.5217.521,044,151
Aug 28, 202416.6917.2216.6917.1217.12992,775
Aug 27, 202417.1617.2116.8216.8716.87929,885
Aug 26, 202417.0517.4017.0517.2417.24706,218
Aug 23, 202417.0617.3316.8917.2317.231,043,336
Aug 22, 202417.5017.5517.1117.2017.201,071,764
Aug 21, 202417.3217.7617.3217.3717.371,064,193
Aug 20, 202418.0118.0917.4817.5717.571,227,943
Aug 19, 202418.1618.3417.8817.9617.961,325,304
Aug 16, 202417.9118.4417.8818.1818.181,799,998
Aug 15, 202417.6918.2017.6017.9917.991,190,858
Aug 14, 202418.1318.1317.7317.7817.78950,984
Aug 13, 202417.6417.9917.5117.9917.991,166,114
Aug 12, 202417.8117.8917.4517.6417.641,225,183
Aug 9, 202418.1218.1817.7917.8417.841,836,071
Aug 8, 202417.5518.0817.2117.8117.812,018,111
Aug 7, 202417.7018.0617.4817.7017.701,678,968
Aug 6, 202417.6617.8117.3917.6617.661,722,342
Aug 5, 202418.1118.1117.3117.3717.372,517,367
Aug 2, 202418.7318.9418.1818.2918.292,640,803
Aug 1, 202419.2619.4718.8519.0419.042,907,856
Jul 31, 202418.6019.3018.4019.2619.262,600,499
Jul 30, 202418.0518.8017.9918.6318.632,645,280
Jul 29, 202418.4018.6218.1418.2418.242,126,749
Jul 26, 202418.3318.7418.1518.5318.532,250,145
Jul 25, 202418.4118.5717.9118.2718.272,414,885
Jul 24, 202418.7619.2518.6118.6718.672,847,910
Jul 23, 202420.1220.2918.7618.7718.773,421,395
Jul 22, 202420.2820.5920.1020.1620.163,819,734
Jul 19, 202419.4020.7619.0420.3520.357,080,638
Jul 18, 202420.6420.8019.6920.5920.593,464,738
Jul 17, 202421.5121.7620.8920.9320.932,641,639
Jul 16, 202421.4621.7421.0121.6621.663,042,251
Jul 15, 202421.7721.8421.3021.5421.541,977,185
Jul 12, 202421.3821.7821.0621.7021.702,751,317
Jul 11, 202421.5521.7421.0321.5721.572,920,108
Jul 10, 202420.7921.4220.7921.1221.122,525,070
Jul 9, 202419.7421.0519.5020.9620.963,280,584
Jul 8, 202420.3320.4719.6319.8019.802,698,912
Jul 5, 202420.2420.2420.2420.2420.24-
Jul 4, 202420.8921.0420.1120.2420.243,192,529
Jul 3, 202420.8421.3020.5320.9520.953,107,407
Jul 2, 202421.5521.7620.9521.0621.062,475,035
Jul 1, 202421.5921.9521.0221.6521.652,926,955
Jun 28, 2024 0.16 Dividend
Jun 28, 202421.1121.9021.0421.5021.502,498,547
Jun 27, 202421.9922.2021.3021.3321.172,862,983
Jun 26, 202421.2322.0721.0622.0221.852,790,854
Jun 25, 202422.0022.2121.0021.2421.083,696,131
Jun 24, 202422.9023.2621.8721.9821.824,795,205
Jun 21, 202422.8023.3422.3523.1723.003,485,899
Jun 20, 202422.8923.8722.7923.1422.974,698,654
Jun 19, 202423.0623.3422.6023.0422.873,588,387
Jun 18, 202423.1023.4122.7223.0022.833,500,751
Jun 17, 202422.9023.2822.5423.1923.023,961,246
Jun 14, 202422.9323.0022.5022.9422.773,517,148
Jun 13, 202422.5023.5122.5023.0622.896,019,709
Jun 12, 202422.1822.5322.0222.4322.263,679,853
Jun 11, 202421.2122.2621.1122.2622.094,313,066
Jun 7, 202420.9521.8520.9521.4421.283,800,587
Jun 6, 202421.8422.1820.7320.9320.774,169,369
Jun 5, 202422.0122.3921.6721.7321.572,985,234
Jun 4, 202422.5022.5021.3522.1321.964,171,005
Jun 3, 202422.1922.5821.8122.1021.934,573,691
May 31, 202421.4222.6621.2022.0221.855,130,115
May 30, 202421.0022.1220.6621.5821.424,824,938

Related Tickers

300686.SZ Shenzhen CDL Precision Technology Co., Ltd
8.68
-2.14%
 
688183.SS Shengyi Electronics Co., Ltd.
29.82
-0.93%
 
688630.SS Circuit Fabology Microelectronics Equipment Co.,Ltd.
74.14
+1.01%
 
688375.SS Guobo Electronics Co., Ltd.
57.11
-1.53%
 
603328.SS Guangdong Ellington Electronics Technology Co.,Ltd
8.70
-1.92%
 
600363.SS LIANOVATION
60.96
-4.75%
 
600330.SS TIANTONG
6.64
-1.92%
 
7826.T Furuya Metal Co., Ltd.
2,760.00
+1.69%
 
688182.SS Jiangsu Cai Qin Technology Co., Ltd
29.57
+0.85%
 
603738.SS TKD Science and Technology Co.,Ltd.
13.32
-1.91%