Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Shenzhen - Delayed Quote CNY

Ningbo GQY Video & Telecom Joint-Stock Co., Ltd. (300076.SZ)

Compare
7.98
-0.47
(-5.56%)
At close: 3:04:10 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Mar 4, 20256.788.257.867.987.9860,099,064
Mar 3, 20257.988.887.808.458.45106,059,076
Feb 28, 20256.788.206.588.208.2066,923,243
Feb 27, 20256.886.996.696.836.8314,132,062
Feb 26, 20257.037.036.786.866.8616,485,664
Feb 25, 20256.917.146.836.956.9515,726,000
Feb 24, 20256.957.056.827.017.0116,185,738
Feb 21, 20256.957.036.776.956.9516,490,100
Feb 20, 20256.807.026.786.986.9815,728,800
Feb 19, 20256.666.856.646.806.8014,252,500
Feb 18, 20257.057.116.646.666.6622,306,790
Feb 17, 20257.087.237.057.117.1114,492,539
Feb 14, 20257.167.207.027.067.0615,873,509
Feb 13, 20257.437.437.177.217.2118,912,966
Feb 12, 20257.177.567.127.447.4426,346,233
Feb 11, 20257.327.377.147.177.1716,235,300
Feb 10, 20257.147.307.087.307.3017,333,100
Feb 7, 20256.917.256.907.147.1418,072,810
Feb 6, 20256.736.976.686.976.9712,387,100
Feb 5, 20256.806.856.676.786.7811,204,468
Jan 27, 20257.087.086.626.636.6313,097,810
Jan 24, 20256.997.056.816.986.9811,801,200
Jan 23, 20257.107.446.956.956.9516,356,800
Jan 22, 20257.407.456.956.956.9522,632,500
Jan 21, 20257.407.647.197.517.5123,559,934
Jan 20, 20257.377.507.087.397.3927,925,031
Jan 17, 20257.237.687.197.657.6531,175,069
Jan 16, 20257.237.267.087.197.1917,198,972
Jan 15, 20257.177.287.037.217.2121,903,500
Jan 14, 20256.807.136.717.127.1219,848,200
Jan 13, 20256.706.836.456.646.6415,112,400
Jan 10, 20257.277.376.846.846.8426,096,738
Jan 9, 20257.407.647.137.307.3034,348,966
Jan 8, 20256.717.106.617.047.0425,537,910
Jan 7, 20256.746.806.486.786.7816,966,900
Jan 6, 20256.566.686.136.626.6217,561,200
Jan 3, 20257.017.106.416.526.5223,967,745
Jan 2, 20257.157.246.836.986.9818,079,288
Dec 31, 20247.577.617.067.067.0622,289,666
Dec 30, 20247.807.807.537.537.5315,268,340
Dec 27, 20247.647.967.477.777.7723,744,828
Dec 26, 20247.607.887.527.587.5830,089,067
Dec 25, 20247.327.886.697.647.6451,014,814
Dec 24, 20247.798.087.157.387.3836,321,700
Dec 23, 20248.358.387.417.507.5045,333,308
Dec 20, 20248.188.877.848.608.6058,184,745
Dec 19, 20249.139.208.098.388.3864,166,718
Dec 18, 20248.789.758.559.399.3955,159,563
Dec 17, 20249.9110.438.518.798.7973,967,104
Dec 16, 20248.8810.458.8110.1710.1759,010,594
Dec 13, 20248.289.288.278.768.7641,210,204
Dec 12, 20248.148.688.008.338.3332,406,967
Dec 11, 20247.888.167.888.058.0521,589,990
Dec 10, 20248.268.387.868.028.0241,617,506
Dec 9, 20247.458.407.328.058.0546,749,938
Dec 6, 20247.287.497.087.387.3829,395,334
Dec 5, 20247.057.506.917.217.2134,549,726
Dec 4, 20247.207.737.207.327.3247,584,295
Dec 3, 20247.308.347.217.237.2364,000,590
Dec 2, 20246.877.186.876.956.9524,647,568
Nov 29, 20247.037.116.716.916.9125,800,162
Nov 28, 20247.257.387.007.037.0333,464,736
Nov 27, 20246.607.586.437.217.2148,006,539
Nov 26, 20246.987.106.596.606.6037,320,364
Nov 25, 20246.737.186.687.117.1146,275,289
Nov 22, 20246.297.606.186.866.8659,977,466
Nov 21, 20246.056.656.046.386.3846,172,764
Nov 20, 20246.006.275.946.146.1442,884,119
Nov 19, 20245.266.045.185.935.9342,888,800
Nov 18, 20245.705.825.185.255.2523,530,200
Nov 15, 20245.585.895.545.675.6733,638,724
Nov 14, 20245.775.855.525.595.5919,320,258
Nov 13, 20245.895.935.605.845.8424,858,500
Nov 12, 20245.976.165.815.905.9028,090,440
Nov 11, 20245.926.035.916.006.0025,267,364
Nov 8, 20246.026.275.905.965.9630,432,939
Nov 7, 20245.806.075.755.995.9926,438,400
Nov 6, 20245.865.975.725.805.8028,198,355
Nov 5, 20245.876.005.725.905.9032,777,200
Nov 4, 20245.556.195.405.955.9533,516,169
Nov 1, 20246.106.105.475.595.5943,953,184
Oct 31, 20246.116.265.956.186.1845,185,508
Oct 30, 20246.306.666.066.146.1450,761,600
Oct 29, 20246.076.756.076.486.4863,706,435
Oct 28, 20245.876.385.666.196.1952,602,942
Oct 25, 20245.495.805.455.785.7839,901,163
Oct 24, 20245.205.505.145.495.4932,564,005
Oct 23, 20245.455.655.265.295.2939,281,869
Oct 22, 20245.295.675.245.495.4948,398,068
Oct 21, 20245.175.445.115.365.3639,491,161
Oct 18, 20245.045.294.955.175.1736,164,490
Oct 17, 20245.115.254.985.065.0631,806,000
Oct 16, 20244.905.124.875.055.0525,562,100
Oct 15, 20244.875.334.845.005.0035,700,736
Oct 14, 20244.704.974.604.974.9726,966,700
Oct 11, 20244.864.894.564.654.6525,029,377
Oct 10, 20244.955.154.734.864.8632,607,327
Oct 9, 20245.485.484.764.764.7646,667,206
Oct 8, 20246.006.005.245.755.7570,027,750
Sep 30, 20244.575.154.425.085.0867,025,757
Sep 27, 20244.134.644.074.414.4154,439,068
Sep 26, 20244.034.134.004.124.1233,485,600
Sep 25, 20243.984.353.984.094.0939,310,739
Sep 24, 20243.944.063.864.004.0029,370,909
Sep 23, 20244.014.073.873.933.9328,156,308
Sep 20, 20243.994.293.904.054.0545,463,503
Sep 19, 20243.714.053.634.054.0538,294,497
Sep 18, 20243.863.943.583.713.7126,227,097
Sep 13, 20243.683.973.643.873.8739,869,000
Sep 12, 20243.713.753.663.673.6715,709,500
Sep 11, 20243.683.753.623.713.7121,671,347
Sep 10, 20243.513.723.483.693.6928,109,300
Sep 9, 20243.503.593.453.513.5113,420,100
Sep 6, 20243.613.733.523.533.5318,831,800
Sep 5, 20243.583.643.543.613.6116,773,868
Sep 4, 20243.723.733.543.613.6120,441,304
Sep 3, 20243.623.813.613.763.7629,989,049
Sep 2, 20243.743.773.593.623.6216,676,652
Aug 30, 20243.523.813.493.723.7231,582,064
Aug 29, 20243.383.553.373.523.5229,450,445
Aug 28, 20243.503.503.353.423.4225,363,592
Aug 27, 20243.743.773.553.583.5834,476,952
Aug 26, 20243.674.163.673.783.7842,214,168
Aug 23, 20243.703.783.523.623.6243,520,500
Aug 22, 20243.654.343.613.773.7763,744,713
Aug 21, 20243.733.843.573.623.6232,387,445
Aug 20, 20243.833.953.713.723.7239,530,655
Aug 19, 20243.804.153.613.843.8461,903,345
Aug 16, 20243.674.423.673.903.9074,041,665
Aug 15, 20243.533.843.513.753.7551,607,520
Aug 14, 20243.393.723.393.603.6046,358,300
Aug 13, 20243.323.533.213.423.4222,083,400
Aug 12, 20243.343.493.283.303.3016,810,700
Aug 9, 20243.303.383.283.363.3613,540,000
Aug 8, 20243.313.333.233.303.309,459,100
Aug 7, 20243.353.373.293.313.317,584,900
Aug 6, 20243.243.373.243.333.3311,263,452
Aug 5, 20243.273.353.203.213.2111,793,100
Aug 2, 20243.353.423.303.323.3211,698,600
Aug 1, 20243.383.443.363.383.3813,520,700
Jul 31, 20243.303.393.303.373.3712,326,253
Jul 30, 20243.253.333.213.313.3111,540,253
Jul 29, 20243.213.283.163.263.2611,933,900
Jul 26, 20243.153.223.123.213.2112,278,000
Jul 25, 20243.103.163.043.123.129,782,200
Jul 24, 20243.133.183.083.113.1110,698,300
Jul 23, 20243.233.273.133.163.1616,677,156
Jul 22, 20243.123.323.093.243.2416,353,851
Jul 19, 20243.083.173.073.123.1211,731,400
Jul 18, 20243.113.143.033.113.1116,038,655
Jul 17, 20243.323.323.163.163.1618,747,355
Jul 16, 20243.323.373.303.333.3312,622,855
Jul 15, 20243.413.453.303.343.3416,682,455
Jul 12, 20243.503.573.403.403.4026,037,600
Jul 11, 20243.413.623.373.553.5545,307,051
Jul 10, 20243.233.723.103.443.4449,045,957
Jul 9, 20243.233.273.093.243.2425,463,619
Jul 8, 20243.233.623.173.333.3329,499,230
Jul 5, 20243.123.403.073.273.2714,378,230
Jul 4, 20243.273.313.143.143.148,843,800
Jul 3, 20243.273.343.213.303.309,814,400
Jul 2, 20243.183.323.183.273.2711,589,900
Jul 1, 20243.223.223.093.173.1712,375,600
Jun 28, 20243.233.313.183.203.2011,265,100
Jun 27, 20243.193.353.183.223.2212,825,800
Jun 26, 20243.053.233.023.233.239,928,000
Jun 25, 20243.043.133.033.063.068,595,800
Jun 24, 20243.133.163.023.043.049,903,330
Jun 21, 20243.233.263.143.183.188,631,800
Jun 20, 20243.413.423.233.233.239,695,800
Jun 19, 20243.393.463.363.413.4110,120,700
Jun 18, 20243.223.373.223.373.379,968,040
Jun 17, 20243.293.323.233.263.269,365,700
Jun 14, 20243.353.353.233.303.307,166,002
Jun 13, 20243.383.433.303.313.318,834,500
Jun 12, 20243.293.383.253.353.359,284,045
Jun 11, 20243.223.293.153.283.2810,172,600
Jun 7, 20243.203.373.153.223.2215,496,600
Jun 6, 20243.303.343.043.103.1016,638,200
Jun 5, 20243.423.423.263.283.2814,244,400
Jun 4, 20243.573.573.303.433.4320,294,000
Jun 3, 20243.703.723.543.603.6013,137,400
May 31, 20243.603.733.573.703.7011,700,900
May 30, 20243.633.633.553.583.588,265,000
May 29, 20243.703.743.603.643.6410,375,700
May 28, 20243.723.763.623.663.668,504,300
May 27, 20243.743.763.633.723.7210,329,427
May 24, 20243.763.833.703.713.7110,899,605
May 23, 20243.813.883.763.803.8015,296,501
May 22, 20243.763.873.673.863.8619,860,224
May 21, 20243.773.893.723.793.7920,797,900
May 20, 20243.803.843.673.693.6919,462,300
May 17, 20243.733.853.633.843.8416,507,300
May 16, 20243.623.713.603.673.6710,837,300
May 15, 20243.593.693.553.603.6010,336,300
May 14, 20243.493.643.493.613.6113,035,700
May 13, 20243.653.653.463.473.4715,267,600
May 10, 20243.783.843.653.673.6713,322,100
May 9, 20243.733.803.713.763.7610,742,804
May 8, 20243.823.853.703.733.7314,699,400
May 7, 20243.763.843.653.833.8320,659,454
May 6, 20243.953.993.823.893.8917,560,104
Apr 30, 20243.933.973.803.883.8814,287,302
Apr 29, 20243.763.953.753.933.9314,489,200
Apr 26, 20243.693.793.623.763.7614,632,100
Apr 25, 20243.663.733.643.693.6914,422,500
Apr 24, 20243.553.723.543.693.6917,486,102
Apr 23, 20243.423.543.423.513.5115,041,002
Apr 22, 20243.593.593.383.433.4319,826,502
Apr 19, 20243.583.733.563.633.6319,333,702
Apr 18, 20243.803.823.553.593.5924,638,655
Apr 17, 20243.223.783.223.783.7832,905,971
Apr 16, 20243.553.583.143.153.1526,111,474
Apr 15, 20243.953.983.443.593.5928,970,100
Apr 12, 20244.054.143.984.004.0015,410,901
Apr 11, 20243.994.113.944.074.0717,780,684
Apr 10, 20244.224.233.944.014.0124,357,593
Apr 9, 20244.154.254.114.174.1717,475,000
Apr 8, 20244.414.434.144.174.1724,446,642
Apr 3, 20244.604.644.394.454.4524,932,729
Apr 2, 20244.544.854.444.614.6138,116,093
Apr 1, 20244.414.564.414.544.5421,239,704
Mar 29, 20244.284.434.274.374.3712,238,200
Mar 28, 20244.124.314.124.284.2819,724,158
Mar 27, 20244.374.384.114.114.1120,484,500
Mar 26, 20244.494.524.294.394.3926,292,510
Mar 25, 20244.554.754.434.514.5136,300,302
Mar 22, 20244.704.724.534.564.5629,852,451
Mar 21, 20244.564.834.484.754.7540,827,071
Mar 20, 20244.464.564.464.564.5617,614,800
Mar 19, 20244.494.564.454.474.4720,755,145
Mar 18, 20244.404.514.384.504.5025,313,600
Mar 15, 20244.284.384.234.374.3717,460,041
Mar 14, 20244.344.424.224.324.3223,662,868
Mar 13, 20244.384.454.304.374.3725,076,600
Mar 12, 20244.334.424.294.404.4029,320,000
Mar 11, 20244.184.404.114.384.3832,343,175
Mar 8, 20244.184.234.084.184.1824,628,300
Mar 7, 20244.124.354.104.164.1636,489,441
Mar 6, 20244.004.124.004.084.0821,240,284
Mar 5, 20244.164.173.984.004.0022,572,659
Mar 4, 20244.224.234.034.164.1626,367,375