Shenzhen - Delayed Quote CNY

Queclink Wireless Solutions Co., Ltd. (300590.SZ)

12.05
-0.22
(-1.79%)
As of 12:33:37 PM GMT+8. Market Open.
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
May 30, 202512.1012.3012.0212.0512.054,946,551
May 29, 2025 0.22 Dividend
May 29, 202511.9012.2911.9012.2712.277,984,340
May 28, 202512.0212.2511.9712.0611.844,766,270
May 27, 202512.1812.1911.9212.0211.805,323,570
May 26, 202511.9012.2011.9012.1811.966,086,830
May 23, 202512.2412.2411.9011.9011.686,669,286
May 22, 202512.3412.4912.1012.1311.916,530,811
May 21, 202512.6012.6012.3112.3412.116,046,328
May 20, 202512.5012.6412.3512.5812.355,847,300
May 19, 202512.2512.6212.1512.5312.307,089,130
May 16, 202512.2012.4312.1512.3212.105,670,771
May 15, 202512.5412.5612.2112.2212.007,032,960
May 14, 202512.5512.7112.4312.5612.337,420,860
May 13, 202512.9212.9312.5412.5712.348,769,417
May 12, 202512.7112.7712.5712.7412.519,508,475
May 9, 202512.6812.9012.4012.5012.2714,003,550
May 8, 202512.3612.7512.2112.7012.4712,666,270
May 7, 202512.4812.6012.1512.3112.099,592,679
May 6, 202512.0612.3012.0212.3012.088,640,370
Apr 30, 202511.7312.0311.6711.9611.747,853,900
Apr 29, 202511.5811.7911.4811.6911.485,547,700
Apr 28, 202511.7711.8211.5611.6311.426,532,300
Apr 25, 202511.8211.9811.7111.7811.577,011,560
Apr 24, 202512.1212.1211.7211.8011.588,232,050
Apr 23, 202511.9112.1311.9112.0711.859,560,180
Apr 22, 202511.9311.9911.7811.8511.637,128,900
Apr 21, 202511.8012.0211.6212.0011.788,336,900
Apr 18, 202511.4811.8611.4011.7511.549,493,676
Apr 17, 202511.4511.7511.3511.5411.339,611,880
Apr 16, 202511.4711.7211.2711.5411.3318,124,841
Apr 15, 202512.3112.3912.0712.2111.996,744,700
Apr 14, 202512.5412.6912.2512.3112.0910,432,080
Apr 11, 202511.7612.3111.7612.1611.9413,050,910
Apr 10, 202511.9012.3811.8712.0011.7816,106,838
Apr 9, 202510.9611.6410.2111.5211.3115,565,490
Apr 8, 202511.1311.7110.9011.1710.9714,646,275
Apr 7, 202512.0212.6010.9010.9110.7118,493,710
Apr 3, 202513.7514.0713.5413.6313.387,302,958
Apr 2, 202513.9214.1613.9113.9613.716,195,080
Apr 1, 202514.1214.2013.8913.9113.667,853,000
Mar 31, 202513.9514.1513.6814.0813.829,251,843
Mar 28, 202514.3014.4814.1014.1013.846,316,300
Mar 27, 202514.3414.5814.1214.3414.086,983,151
Mar 26, 202514.2214.4814.1814.3714.116,201,684
Mar 25, 202514.4714.5814.1014.2313.978,714,060
Mar 24, 202515.0415.1514.0414.5614.2917,461,289
Mar 21, 202515.6015.6615.1015.1114.8313,262,990
Mar 20, 202515.8916.0315.7115.7115.429,938,140
Mar 19, 202516.2116.3115.8415.9715.6812,860,017
Mar 18, 202516.2516.5816.1616.3516.0515,670,828
Mar 17, 202516.1116.4615.8616.2915.9916,789,968
Mar 14, 202515.7816.0915.4116.0715.7814,890,890
Mar 13, 202516.1116.2315.4815.8015.5115,212,290
Mar 12, 202515.5516.6515.5416.1815.8824,205,284
Mar 11, 202515.4015.6615.1415.5515.2712,795,760
Mar 10, 202515.6915.7715.3815.6715.3810,647,827
Mar 7, 202515.9116.0915.5015.6915.4015,094,260
Mar 6, 202516.0016.4116.0016.1015.8118,142,620
Mar 5, 202515.6215.9615.5415.9615.6713,182,730
Mar 4, 202515.0215.7114.9115.6515.3612,736,400
Mar 3, 202515.5315.7715.0815.2614.9818,758,360
Feb 28, 202516.7516.8715.3515.3915.1129,538,514
Feb 27, 202517.4117.5616.5317.0816.7730,806,617
Feb 26, 202517.4417.5117.0917.4017.0837,516,950
Feb 25, 202516.3417.9716.2617.6117.2953,150,140
Feb 24, 202516.9516.9516.3616.6616.3621,868,036
Feb 21, 202516.1016.9915.9016.9516.6435,659,731
Feb 20, 202515.9916.2715.8116.1615.8717,876,869
Feb 19, 202515.5616.0515.4716.0415.7519,958,164
Feb 18, 202516.6216.6815.4715.5715.2930,740,077
Feb 17, 202516.4816.8816.2316.7516.4429,202,476
Feb 14, 202516.2016.8716.1816.6116.3126,150,125
Feb 13, 202517.0017.1016.2916.3116.0131,167,600
Feb 12, 202516.3417.3816.0917.2016.8947,958,462
Feb 11, 202516.1916.8515.7116.5216.2252,513,736
Feb 10, 202517.1117.2816.6617.0516.7442,829,346
Feb 7, 202516.4116.7816.0416.4716.1742,416,893
Feb 6, 202514.7517.4814.7316.4616.1655,941,596
Feb 5, 202514.9015.0614.7014.8514.5813,784,076
Jan 27, 202515.3115.5914.6214.6414.3716,102,400
Jan 24, 202514.5415.1614.5415.1314.8516,923,175
Jan 23, 202514.9615.1614.6014.6114.3419,777,269
Jan 22, 202514.8514.9714.5614.6814.4117,561,427
Jan 21, 202514.8015.3514.7415.1314.8527,877,536
Jan 20, 202514.2814.7414.1014.7414.4726,301,041
Jan 17, 202514.0914.3013.9514.1413.8812,256,080
Jan 16, 202514.1114.5014.1014.2614.0016,489,609
Jan 15, 202514.0014.2713.9714.0113.7511,725,450
Jan 14, 202513.3914.1013.3114.0913.8314,325,616
Jan 13, 202513.0013.3512.8113.2913.059,295,817
Jan 10, 202513.8814.1613.3013.3013.0613,727,970
Jan 9, 202513.5514.3913.5213.9513.7017,455,005
Jan 8, 202513.7313.9413.1913.7513.5015,736,416
Jan 7, 202513.6513.9813.4613.9613.7114,341,659
Jan 6, 202513.5013.7313.2113.5413.2912,530,033
Jan 3, 202514.5514.6613.5213.5313.2820,580,804
Jan 2, 202515.1515.3014.3014.5414.2724,660,348
Dec 31, 202415.8416.2415.4515.4615.1826,936,405
Dec 30, 202416.2916.4215.6715.8515.5624,155,206
Dec 27, 202416.8016.8516.1716.3116.0135,357,646
Dec 26, 202416.2317.9116.0316.9016.5962,502,606
Dec 25, 202415.8816.5815.6016.5416.2447,439,784
Dec 24, 202415.1316.5815.0016.1315.8439,575,409
Dec 23, 202415.7515.9714.9715.0414.7722,777,167
Dec 20, 202415.6316.1015.4515.8415.5533,492,244
Dec 19, 202414.7315.8014.6015.7815.4933,717,759
Dec 18, 202414.6315.2714.4114.9214.6517,605,625
Dec 17, 202415.0015.3014.5814.6514.3814,399,849
Dec 16, 202415.2815.4214.9115.0214.7513,267,280
Dec 13, 202415.4415.7415.2215.2514.9718,460,920
Dec 12, 202415.8515.9615.3115.6315.3421,250,245
Dec 11, 202415.2216.0015.2115.8015.5129,438,455
Dec 10, 202416.1516.2915.2715.3115.0332,609,397
Dec 9, 202415.0615.5814.7515.5715.2929,575,297
Dec 6, 202414.6815.1314.4615.1214.8421,110,230
Dec 5, 202414.3214.7114.2814.6114.3410,331,215
Dec 4, 202414.6614.8214.2014.3714.1112,214,118
Dec 3, 202414.8514.8514.4314.7414.4712,450,988
Dec 2, 202414.7214.9414.5214.8514.5818,195,942
Nov 29, 202414.2814.7814.1514.5814.3114,867,009
Nov 28, 202414.5014.6614.2414.2814.0212,176,110
Nov 27, 202413.8514.5813.5914.5714.3014,928,090
Nov 26, 202414.0014.5813.9814.0713.8114,646,520
Nov 25, 202413.8613.9913.5313.9613.7110,003,756
Nov 22, 202414.6014.7413.7913.8113.5614,363,710
Nov 21, 202414.7914.7914.3914.6914.4213,139,793
Nov 20, 202414.2014.9914.0514.8414.5718,335,243
Nov 19, 202413.7014.2513.7014.2513.9911,861,674
Nov 18, 202414.5014.6613.5113.7013.4516,612,340
Nov 15, 202414.9515.2914.4314.4314.1717,834,290
Nov 14, 202415.6015.7014.9615.0314.7616,615,067
Nov 13, 202415.3315.7815.1515.7515.4620,503,771
Nov 12, 202416.1216.1815.2215.4715.1928,285,480
Nov 11, 202415.6216.1115.2116.0215.7335,597,076
Nov 8, 202415.1515.8315.0315.5015.2236,405,999
Nov 7, 202414.3014.9914.2014.9814.7120,072,213
Nov 6, 202414.8514.9814.4314.5514.2822,093,393
Nov 5, 202413.9514.8513.8014.7614.4922,736,619
Nov 4, 202413.3813.9513.3513.9313.6811,777,800
Nov 1, 202414.2814.2813.3613.3813.1421,650,146
Oct 31, 202414.4114.5814.0914.3714.1119,140,828
Oct 30, 202414.5214.7214.1414.4014.1417,505,298
Oct 29, 202415.1515.1914.4914.5014.2421,974,211
Oct 28, 202414.8415.0714.6515.0714.8016,883,378
Oct 25, 202414.8415.0314.5414.8214.5518,438,826
Oct 24, 202414.5715.1514.5114.8414.5718,895,088
Oct 23, 202414.9015.1614.6014.6914.4221,665,117
Oct 22, 202415.3515.3614.6014.9114.6426,811,275
Oct 21, 202414.8515.6214.7115.3315.0535,130,649
Oct 18, 202413.9015.1613.8414.7014.4332,062,328
Oct 17, 202414.0014.2513.8413.9313.6819,399,237
Oct 16, 202413.3713.9513.2613.8113.5617,518,900
Oct 15, 202414.1014.6113.8113.8413.5926,327,649
Oct 14, 202413.8014.4413.5014.4114.1526,279,579
Oct 11, 202414.0114.3513.3513.6113.3624,557,285
Oct 10, 202414.9215.2013.8614.0413.7838,960,605
Oct 9, 202416.4017.1014.8714.9814.7152,034,215
Oct 8, 202417.0518.0015.1018.0017.6776,866,924
Sep 30, 202413.4515.1513.1515.0014.7380,448,603
Sep 27, 202410.8312.8410.7312.8412.6151,389,450
Sep 26, 202410.4210.7310.3910.7010.5013,164,708
Sep 25, 202410.4110.6810.3110.4410.2518,285,612
Sep 24, 202410.3510.449.9210.4110.2219,299,160
Sep 23, 202410.2010.4310.0810.2210.0317,760,720
Sep 20, 202410.7510.8610.1310.2310.0424,274,698
Sep 19, 20249.8510.029.769.969.786,472,083
Sep 18, 20249.9310.039.539.749.565,894,360
Sep 13, 202410.1510.229.939.939.754,967,200
Sep 12, 202410.3010.4010.1110.139.953,778,072
Sep 11, 202410.3510.3810.1610.2510.064,512,615
Sep 10, 202410.1110.439.9810.3910.206,005,597
Sep 9, 202410.2210.229.9410.079.894,487,350
Sep 6, 202410.4110.5010.1710.189.994,118,450
Sep 5, 202410.3310.5110.2710.4210.234,469,067
Sep 4, 202410.2710.4010.1510.2810.094,271,200
Sep 3, 202410.2310.3910.1210.3710.185,583,290
Sep 2, 202410.5510.6010.2310.2310.046,657,470
Aug 30, 202410.4510.7010.2310.5410.3510,591,617
Aug 29, 202410.0010.329.8810.2310.046,463,197
Aug 28, 20249.9410.129.9410.039.854,035,760
Aug 27, 202410.2210.229.969.999.815,805,120
Aug 26, 202410.3610.3810.1610.2510.064,777,050
Aug 23, 202410.2510.4010.0110.3310.146,058,990
Aug 22, 202410.4110.5210.2710.2910.105,668,849
Aug 21, 202410.4710.6110.4010.4110.225,754,285
Aug 20, 202410.7810.8110.4610.5310.347,980,160
Aug 19, 202410.8710.9910.7110.7510.558,026,682
Aug 16, 202410.8011.0010.7510.8710.679,651,279
Aug 15, 202410.7011.0010.5310.8010.6010,997,520
Aug 14, 202410.8110.8510.6510.7910.598,191,470
Aug 13, 202410.6210.7510.5210.7410.547,424,400
Aug 12, 202410.6210.7510.3910.5410.357,597,340
Aug 9, 202410.8210.9710.7110.7110.519,345,700
Aug 8, 202411.1011.1210.6210.6910.4915,039,150
Aug 7, 202410.8911.3810.7411.1610.9620,633,472
Aug 6, 202410.8011.0010.5610.7210.5212,541,842
Aug 5, 202411.5311.5610.5810.6010.4121,510,300
Aug 2, 202411.7811.9411.6111.6611.4513,289,874
Aug 1, 202411.9912.1311.8912.0011.7817,263,380
Jul 31, 202411.7112.0211.6312.0011.7821,389,860
Jul 30, 202411.8811.9411.5411.7711.5619,733,960
Jul 29, 202411.2012.2911.1611.9311.7135,839,883
Jul 26, 202410.7711.1610.7011.0810.8811,816,160
Jul 25, 202410.9010.9410.5410.7810.5811,007,073
Jul 24, 202411.1911.4010.9210.9710.7713,106,480
Jul 23, 202411.5911.7011.1411.2211.0213,620,644
Jul 22, 202411.5511.7511.3811.6211.4112,008,920
Jul 19, 202411.3811.7311.3311.5811.3714,445,828
Jul 18, 202411.6511.6611.0811.4311.2218,604,570
Jul 17, 202412.1212.2611.7111.7411.5315,453,038
Jul 16, 202412.0012.2511.8812.1911.9720,173,510
Jul 15, 202412.5012.7011.9512.0011.7822,295,294
Jul 12, 202412.2212.4412.1312.3812.1519,679,690
Jul 11, 202412.3712.5512.1312.4912.2631,053,902
Jul 10, 202412.1212.4312.1012.1911.9729,133,964
Jul 9, 202411.0512.3510.9712.2512.0347,688,372
Jul 8, 202410.8511.2310.8211.0110.8112,776,310
Jul 5, 202410.8111.1010.5110.9910.7912,916,160
Jul 4, 202410.9511.4010.7110.7410.5417,506,090
Jul 3, 202411.1511.2710.7610.7610.5614,910,340
Jul 2, 202411.2711.5011.0711.2711.0614,169,920
Jul 1, 202411.3111.4711.0211.3711.1615,547,090
Jun 28, 202411.0011.5010.9511.4211.2121,732,390
Jun 27, 202411.0011.5810.8211.1310.9319,341,880
Jun 26, 202410.8911.1810.5111.1010.9015,145,051
Jun 25, 202411.0011.3010.8411.0010.8015,861,100
Jun 24, 202411.5011.5810.9210.9610.7616,567,280
Jun 21, 2024 0.15 Dividend
Jun 21, 202411.2111.9211.0811.5811.3721,259,451
Jun 20, 202411.7611.9411.3511.3911.0319,128,120
Jun 19, 202411.8012.2111.7311.7611.3931,116,813
Jun 18, 202411.1812.0811.1711.9111.5435,815,214
Jun 17, 202410.8011.5510.7811.3010.9521,928,742
Jun 14, 202410.6810.8310.4210.8010.467,561,120
Jun 13, 202410.5210.7310.4810.6010.276,125,750
Jun 12, 202410.4910.7310.4110.5210.197,283,147
Jun 11, 202410.1910.509.9810.4510.127,237,612
Jun 7, 202410.3410.3810.0710.209.887,559,631
Jun 6, 202410.6710.8610.1510.199.8714,182,466
Jun 5, 202410.6211.1010.6110.7810.4415,159,953
Jun 4, 202410.9010.9210.4010.5510.2212,902,100
Jun 3, 202411.1511.2510.8711.0110.678,703,676
May 31, 202410.9011.2810.9011.1210.777,895,550
May 30, 202410.8111.0010.7110.9210.585,410,370