Shanghai - Delayed Quote CNY

Quectel Wireless Solutions Co., Ltd. (603236.SS)

Compare
81.98
+1.58
+(1.97%)
At close: 3:00:01 PM GMT+8
Currency in CNY
Download
Date Open High Low Close
Adj Close
Volume
Jan 20, 202580.5084.8180.4081.9881.9819,389,623
Jan 17, 202574.6081.9973.0580.4080.4023,181,863
Jan 16, 202577.7678.2073.5674.8074.8021,418,108
Jan 15, 202571.5578.2071.2076.8076.8026,156,427
Jan 14, 202569.0071.7066.4171.0971.0919,584,441
Jan 13, 202568.0071.0666.7069.5069.5015,683,820
Jan 10, 202568.5069.8066.8067.3867.389,682,853
Jan 9, 202567.1371.2066.2268.0068.0016,262,484
Jan 8, 202561.7367.7661.5065.8265.8218,726,143
Jan 7, 202562.0162.6659.8562.3962.3924,897,202
Jan 6, 202566.4068.4165.6066.5066.5015,053,106
Jan 3, 202569.1570.1867.3667.7067.7015,575,572
Jan 2, 202568.5471.9068.0068.6868.6815,783,457
Dec 31, 202470.5370.9167.6868.4468.4413,973,566
Dec 30, 202471.2772.4769.4870.1370.1314,788,531
Dec 27, 202473.4174.2370.0071.2771.2723,239,981
Dec 26, 202467.8673.1867.0073.1873.1824,109,606
Dec 25, 202464.9867.9564.1566.5366.5317,211,813
Dec 24, 202464.3966.2863.5065.1665.1617,107,443
Dec 23, 202465.0068.0064.0964.9064.9027,685,179
Dec 20, 202460.9065.2460.4563.3763.3723,900,944
Dec 19, 202459.8262.4659.6861.8361.8325,237,025
Dec 18, 202456.8162.2255.8461.1861.1834,064,853
Dec 17, 202457.4060.0656.5156.5656.5621,602,695
Dec 16, 202460.5060.8857.0057.2057.2032,740,709
Dec 13, 202463.2667.3461.6361.8761.8743,907,960
Dec 12, 202470.0070.0060.6865.8565.8563,526,878
Dec 11, 202464.0065.2963.1265.2965.2915,696,258
Dec 10, 202456.9959.3556.0059.3559.3524,417,582
Dec 9, 202449.7454.7749.4053.9553.9521,373,310
Dec 6, 202448.6950.1048.6549.7949.797,299,953
Dec 5, 202447.7448.8147.6848.5948.594,225,811
Dec 4, 202449.3649.4547.6847.9147.916,505,622
Dec 3, 202450.2050.3848.8049.3649.366,025,817
Dec 2, 202449.6050.5049.2050.4050.406,595,660
Nov 29, 202449.0150.3948.6849.9149.916,267,819
Nov 28, 202450.0050.1049.1149.2349.234,609,532
Nov 27, 202448.5549.8947.4849.8949.896,127,177
Nov 26, 202449.0050.1548.5348.7348.735,908,224
Nov 25, 202449.3149.5547.5148.3448.345,486,116
Nov 22, 202451.3351.5649.1049.1749.176,196,914
Nov 21, 202452.0052.2550.6451.2751.275,945,524
Nov 20, 202452.1052.3951.5852.2052.205,342,750
Nov 19, 202451.3052.5050.5852.1052.105,773,609
Nov 18, 202452.6052.9650.7050.9950.997,077,028
Nov 15, 202453.8555.2552.8052.8052.808,021,937
Nov 14, 202457.5057.5654.4454.4454.4410,643,825
Nov 13, 202455.1857.7055.0557.3357.3312,804,406
Nov 12, 202456.5557.6655.1755.8355.8313,634,907
Nov 11, 202453.4056.2153.3556.1656.1614,710,829
Nov 8, 202452.9555.1852.9553.8953.8912,677,221
Nov 7, 202452.0052.7651.2952.6652.668,152,113
Nov 6, 202453.0053.6551.8852.2952.299,178,842
Nov 5, 202450.8853.2050.6552.8352.8310,289,540
Nov 4, 202449.8051.5149.5350.8750.877,731,970
Nov 1, 202452.4352.4349.7049.7049.7011,336,573
Oct 31, 202452.7453.3551.7152.4552.459,236,670
Oct 30, 202452.1053.6551.8852.7252.727,605,024
Oct 29, 202452.3053.7052.2052.3852.3810,066,314
Oct 28, 202453.2253.4551.5552.3052.3010,917,866
Oct 25, 202453.2253.7152.0053.2053.209,922,292
Oct 24, 202453.0854.7552.4453.4653.4610,372,787
Oct 23, 202453.5054.4052.6952.8352.8312,407,869
Oct 22, 202455.0055.4852.7753.9653.9619,570,107
Oct 21, 202457.0058.1055.5557.3057.3020,252,834
Oct 18, 202451.3056.9351.3055.9955.9920,644,441
Oct 17, 202449.5952.5049.3151.7551.7514,952,006
Oct 16, 202449.0150.1548.5049.4149.418,367,022
Oct 15, 202448.6052.2947.6650.0650.0617,241,008
Oct 14, 202449.3149.3146.5048.7948.7916,030,887
Oct 11, 202449.5050.3647.3048.7248.7217,956,352
Oct 10, 202448.9150.0947.6047.7147.7113,984,408
Oct 9, 202452.0152.2048.0048.3048.3018,353,095
Oct 8, 202453.2553.2549.1053.2453.2418,335,726
Sep 30, 202446.9948.4145.5048.4148.4115,572,562
Sep 27, 202442.1444.1042.0544.0144.016,530,439
Sep 26, 2024 0.26 Dividend
Sep 26, 202440.3041.5039.4741.5041.507,348,270
Sep 25, 202440.5142.4140.2840.5440.288,861,684
Sep 24, 202439.1840.5938.3140.2840.027,804,835
Sep 23, 202440.9041.7439.2039.3039.059,542,267
Sep 20, 202442.8843.1441.8542.3042.032,941,976
Sep 19, 202442.4043.4041.7542.7542.483,561,836
Sep 18, 202442.1342.1740.7041.8641.592,741,892
Sep 13, 202442.6643.1942.1042.1741.902,625,653
Sep 12, 202444.2044.4442.8042.8042.533,354,202
Sep 11, 202443.2043.7242.8643.2542.972,492,946
Sep 10, 202442.9643.7742.0943.3843.103,099,662
Sep 9, 202442.5543.0742.0842.5642.292,548,479
Sep 6, 202443.5843.8042.9843.0642.782,765,430
Sep 5, 202443.0044.2042.8943.6743.393,672,708
Sep 4, 202442.5043.3942.1142.9942.713,506,691
Sep 3, 202441.5042.8941.3042.7842.514,422,964
Sep 2, 202443.7643.7941.5341.6241.356,468,545
Aug 30, 202442.9044.2942.7743.7043.426,125,424
Aug 29, 202441.8043.1941.5642.9542.675,823,549
Aug 28, 202440.6942.7040.6942.0541.785,667,843
Aug 27, 202442.1242.8541.3441.3841.116,670,585
Aug 26, 202441.5741.7040.9441.2841.023,400,438
Aug 23, 202441.0341.7041.0341.4041.133,542,676
Aug 22, 202441.9042.0341.1041.1840.923,674,250
Aug 21, 202441.7542.6041.4441.8641.593,113,806
Aug 20, 202442.2542.4641.5441.7241.453,839,934
Aug 19, 202443.0043.4742.3142.5542.285,508,880
Aug 16, 202442.1642.8542.1042.2641.993,597,967
Aug 15, 202441.8742.9841.6142.1941.923,815,077
Aug 14, 202442.7042.8541.9841.9841.712,694,650
Aug 13, 202441.6242.6541.6242.4542.183,152,744
Aug 12, 202441.9642.2941.4641.6241.353,276,325
Aug 9, 202442.7743.1642.2242.3042.033,409,560
Aug 8, 202442.7942.8141.6042.2441.974,125,552
Aug 7, 202442.5143.6242.2042.8142.544,943,571
Aug 6, 202442.9943.2941.7042.5242.255,634,468
Aug 5, 202443.7244.3142.2542.4042.137,992,710
Aug 2, 202445.9045.9044.3344.3944.117,686,649
Aug 1, 202446.6646.9545.7046.3846.087,730,970
Jul 31, 202444.5847.0744.5646.4246.129,169,982
Jul 30, 202445.4346.2044.5144.9344.646,881,465
Jul 29, 202446.0046.6544.4645.4045.119,382,272
Jul 26, 202445.6046.5345.1845.9445.655,057,337
Jul 25, 202445.6546.2545.3445.5645.274,447,030
Jul 24, 202447.5447.9946.3346.4346.135,754,458
Jul 23, 202450.0050.0047.6047.6547.345,668,465
Jul 22, 202451.1851.1849.2349.5349.216,041,483
Jul 19, 202449.8651.8549.7150.8650.535,649,788
Jul 18, 202451.0451.1849.1050.3850.067,008,815
Jul 17, 202452.5052.9051.0051.1850.858,162,771
Jul 16, 202451.0853.1850.8853.1752.839,383,044
Jul 15, 202451.0052.0550.5351.1050.776,970,156
Jul 12, 202450.9851.2650.2351.1250.798,700,150
Jul 11, 202449.4251.7948.7451.0050.6716,239,698
Jul 10, 202446.5048.6946.0348.6948.3810,507,691
Jul 9, 202442.3244.7341.9444.2643.985,822,895
Jul 8, 202442.5443.0041.9542.2541.985,055,761
Jul 5, 202444.4844.4844.4844.4844.19-
Jul 4, 202444.7146.0544.3044.4844.194,833,684
Jul 3, 202444.3445.1943.1644.3644.083,833,812
Jul 2, 202445.1145.3143.8844.1143.834,434,635
Jul 1, 202446.7046.7043.8045.2244.936,810,192
Jun 28, 202445.3547.4845.1846.7346.435,189,380
Jun 27, 202445.9146.3945.4945.5245.233,558,898
Jun 26, 202446.0046.5844.7646.3546.055,691,044
Jun 25, 202446.9347.2745.4045.6745.385,909,734
Jun 24, 2024 0.11 Dividend
Jun 24, 202450.0050.3246.6446.7046.407,511,252
Jun 21, 202448.5050.7648.5050.0649.634,757,180
Jun 20, 202449.9550.3048.8948.9848.564,104,141
Jun 19, 202451.0351.2849.8549.9349.504,153,852
Jun 18, 202449.8051.2849.6350.9050.465,277,818
Jun 17, 202449.5850.7849.1350.0249.596,829,235
Jun 14, 202448.0449.5947.2049.1048.685,665,161
Jun 13, 202447.1948.6047.1947.8147.404,525,630
Jun 12, 202446.8847.9046.8547.1746.763,373,370
Jun 11, 202446.1947.1045.5047.0046.603,589,257
Jun 7, 202447.7647.8845.5646.4946.095,699,496
Jun 6, 202448.4548.4546.6047.5747.166,931,978
Jun 5, 202447.7048.6847.4048.3847.967,110,086
Jun 4, 202446.7047.5246.2047.4347.025,068,706
Jun 3, 202446.5547.8046.3646.8846.486,110,071
May 31, 202445.7047.8145.6746.6346.237,274,322
May 30, 202444.6046.3644.0345.7945.406,017,722
May 29, 202445.1345.5044.4344.8844.493,798,493
May 28, 202446.1546.4844.8545.0344.645,669,308
May 27, 202445.9246.2745.3146.2745.875,090,743
May 24, 202446.6947.7045.8045.9245.535,978,939
May 23, 202447.4048.2946.9047.0046.605,926,779
May 22, 202448.8848.8847.4647.6647.256,622,683
May 21, 202449.1049.1048.0048.7648.345,912,266
May 20, 202447.2049.6746.5449.1348.7111,286,909
May 17, 202446.8348.2045.9747.6847.2710,285,442
May 16, 202445.2247.7845.1847.4847.0713,678,742
May 15, 202444.0046.7343.6845.2044.819,875,052
May 14, 202443.8045.3143.6844.2843.909,498,595
May 13, 202443.6444.3042.7244.0143.638,660,427
May 10, 202442.1845.1041.3244.0943.7113,475,102
May 9, 202440.2042.5840.1342.3441.988,242,554
May 8, 202441.4641.6840.2640.3339.985,563,204
May 7, 202442.0842.4741.2641.7541.396,406,582
May 6, 202441.1042.3640.7941.9041.548,217,085
Apr 30, 202441.5041.6340.3140.3139.966,174,759
Apr 29, 202440.3941.4040.3741.0040.657,620,960
Apr 26, 202437.8840.0837.8839.9939.659,271,465
Apr 25, 202438.2739.1737.9138.1937.865,323,822
Apr 24, 202437.2539.1837.2538.7538.428,679,404
Apr 23, 202439.6139.8536.8037.5437.2213,893,929
Apr 22, 202441.2041.2338.8040.2639.9110,462,037
Apr 19, 202438.8941.8838.3141.8041.4412,079,320
Apr 18, 202437.9039.6037.0038.9738.636,740,901
Apr 17, 202438.3639.5037.6038.4438.117,777,393
Apr 16, 202439.0040.1736.6736.9036.588,055,159
Apr 15, 202438.3941.0138.3239.3138.978,227,713
Apr 12, 202437.7939.3337.7238.4338.104,613,057
Apr 11, 202437.3238.6937.1037.8037.483,099,979
Apr 10, 202438.3738.6937.0837.3237.003,201,585
Apr 9, 202437.9139.0237.9138.8038.473,074,607
Apr 8, 202439.3039.3037.9137.9137.583,223,762
Apr 3, 202439.6139.6638.7239.2138.873,138,318
Apr 2, 202440.5940.7439.5339.7839.443,910,438
Apr 1, 202440.9341.3140.2040.7040.355,803,786
Mar 29, 202438.8539.7138.3340.9340.581,888,102
Mar 28, 202438.1039.5837.9438.8538.523,833,098
Mar 27, 202440.2540.6837.7837.9237.594,735,695
Mar 26, 202440.8141.5039.8440.3640.014,318,272
Mar 25, 202442.2242.3840.8040.8140.464,199,076
Mar 22, 202442.6943.2842.1042.2541.894,145,330
Mar 21, 202443.9344.0642.9143.0642.693,864,335
Mar 20, 202443.3144.2443.0143.6843.303,997,921
Mar 19, 202443.4544.1143.0943.4443.074,835,272
Mar 18, 202442.9043.4842.5043.4543.084,208,228
Mar 15, 202442.1542.9241.6342.8842.513,893,064
Mar 14, 202442.3842.8441.6142.1641.803,666,868
Mar 13, 202442.8543.7042.4042.8142.445,241,400
Mar 12, 202442.4043.2642.0842.4142.054,919,156
Mar 11, 202441.0842.4340.6042.3942.034,977,206
Mar 8, 202440.4641.5540.2741.4141.054,355,093
Mar 7, 202441.8142.2440.3040.3339.986,587,397
Mar 6, 202441.7842.4040.7341.9841.624,556,691
Mar 5, 202441.9642.5441.3041.8641.506,343,873
Mar 4, 202443.1243.8742.3042.8942.528,502,775
Mar 1, 202440.5243.1140.5242.8742.509,452,643
Feb 29, 202438.9040.9938.9040.6840.336,734,650
Feb 28, 202441.6842.7538.8939.0938.7510,497,429
Feb 27, 202439.0141.6638.8841.6641.309,042,032
Feb 26, 202439.8940.5038.8839.5339.199,513,798
Feb 23, 202438.2841.5037.7840.4240.0710,208,990
Feb 22, 202437.6838.4037.3038.1537.824,417,057
Feb 21, 202436.8738.5936.6037.2036.885,241,232
Feb 20, 202436.8337.4636.2037.3637.044,030,165
Feb 19, 202437.5037.6636.1737.1536.836,302,618
Feb 8, 202434.7937.2034.5036.6336.326,932,463
Feb 7, 202432.6735.0232.3134.2133.928,286,604
Feb 6, 202430.2032.9929.7832.7332.458,148,830
Feb 5, 202433.4333.6030.2930.7030.448,049,512
Feb 2, 202435.3735.6732.2033.6633.377,092,302
Feb 1, 202434.6235.6834.0434.7234.425,531,214
Jan 31, 202437.1337.4834.6234.6834.387,484,962
Jan 30, 202438.8039.1037.1337.1636.844,954,687
Jan 29, 202440.8941.1238.8438.9338.605,666,587
Jan 26, 202442.8043.3040.7340.8540.505,469,796
Jan 25, 202441.2742.4640.6842.3842.024,347,429
Jan 24, 202441.2741.8039.2641.0740.724,953,651
Jan 23, 202441.0041.5640.3641.0840.734,251,107
Jan 22, 202443.5044.1240.5640.9440.595,132,932

Related Tickers

E3B.BE Eutelsat Communications
2.1400
+2.49%
 
E3B0.F Eutelsat Group
0.4360
+2.83%
 
300638.SZ Fibocom Wireless Inc.
23.91
+16.81%
 
UBXN.SW u-blox Holding AG
67.40
+2.90%
 
EUTLF Eutelsat Group
2.2500
-9.64%
 
TSAT Telesat Corporation
16.25
+3.17%
 
8048.TWO Ruby Tech Corporation
47.75
+0.10%
 
ZBRA Zebra Technologies Corporation
405.71
+0.74%
 
LTRX Lantronix, Inc.
3.5100
-0.85%
 
3419.TW Wha Yu Industrial Co., Ltd.
17.35
+1.17%