Stock listing
Shenzhen:301628 Shenzhen Q&D Circuits Co., Ltd. (强达电路) 股价
Follow Shenzhen Q&D Circuits Co., Ltd. into a list and get an email when it puts out news.
Share price · SZSE:301628
¥80.02 CNY +1.17 (+1.5%)
Close on Nov 2, 2026 · Data provided by Twelve Data
- Day range
- ¥76.33 – ¥81.79 CNYNov 2, 2026
- Volume
- 2.47M sharesNov 2, 2026
- Market cap
- ¥6.03B CNYAt the close on Nov 2, 2026 · price × 75.38M shares outstanding
- 52-week range
- ¥63.09 – ¥147.45 CNYLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- ¥333.4M CNYMedian day 3.04M shares · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · SZSE:301628 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥80.02 | +1.17 | +1.5% | ¥77.50 | ¥81.79 | ¥76.33 | 2,471,221 | |
| ¥78.85 | -2.48 | -3.0% | ¥77.50 | ¥84.51 | ¥75.39 | 2,797,408 | |
| ¥81.33 | -5.97 | -6.8% | ¥87.30 | ¥87.50 | ¥81.32 | 1,965,930 | |
| ¥87.30 | +1.72 | +2.0% | ¥87.30 | ¥88.96 | ¥85.70 | 2,696,733 | |
| ¥85.58 | -1.84 | -2.1% | ¥89.17 | ¥91.00 | ¥85.58 | 3,137,664 | |
| ¥87.42 | +0.78 | +0.9% | ¥86.00 | ¥89.66 | ¥84.97 | 3,541,700 | |
| ¥86.64 | -1.26 | -1.4% | ¥86.00 | ¥87.36 | ¥77.82 | 3,789,123 | |
| ¥87.90 | -4.22 | -4.6% | ¥93.22 | ¥93.22 | ¥87.22 | 2,284,228 | |
| ¥92.12 | -3.08 | -3.2% | ¥95.08 | ¥95.96 | ¥91.70 | 2,260,100 | |
| ¥95.20 | +2.32 | +2.5% | ¥92.00 | ¥97.80 | ¥90.11 | 2,539,030 | |
| ¥92.88 | -0.54 | -0.6% | ¥92.78 | ¥94.80 | ¥87.08 | 2,827,627 | |
| ¥93.42 | -5.31 | -5.4% | ¥99.86 | ¥100.14 | ¥92.38 | 3,372,032 | |
| ¥98.73 | +0.42 | +0.4% | ¥94.23 | ¥102.58 | ¥93.99 | 3,947,537 | |
| ¥98.31 | -0.53 | -0.5% | ¥98.67 | ¥103.11 | ¥97.36 | 2,998,400 | |
| ¥98.84 | +5.60 | +6.0% | ¥90.01 | ¥100.76 | ¥88.30 | 3,355,762 | |
| ¥93.24 | -4.31 | -4.4% | ¥96.01 | ¥97.50 | ¥93.00 | 2,541,721 | |
| ¥97.55 | -8.74 | -8.2% | ¥106.27 | ¥106.28 | ¥93.50 | 3,913,328 | |
| ¥106.29 | -4.01 | -3.6% | ¥111.07 | ¥114.41 | ¥105.15 | 2,505,960 | |
| ¥110.30 | -6.20 | -5.3% | ¥116.51 | ¥118.00 | ¥110.30 | 3,041,276 | |
| ¥116.50 | +11.24 | +10.7% | ¥104.76 | ¥117.88 | ¥103.50 | 4,902,665 | |
| ¥105.26 | -8.24 | -7.3% | ¥112.69 | ¥113.45 | ¥104.62 | 4,330,012 | |
| ¥113.50 | -6.97 | -5.8% | ¥118.46 | ¥120.44 | ¥113.50 | 3,040,513 | |
| ¥120.47 | +0.61 | +0.5% | ¥119.79 | ¥124.49 | ¥117.66 | 4,466,368 | |
| ¥119.86 | +5.77 | +5.1% | ¥115.00 | ¥120.88 | ¥114.32 | 4,655,177 | |
| ¥114.09 | -0.91 | -0.8% | ¥115.66 | ¥116.15 | ¥112.68 | 3,021,674 | |
| ¥115.00 | -5.10 | -4.2% | ¥122.50 | ¥123.40 | ¥114.44 | 5,313,423 | |
| ¥120.10 | -4.29 | -3.4% | ¥123.10 | ¥127.30 | ¥119.66 | 4,310,932 | |
| ¥124.39 | +2.29 | +1.9% | ¥120.12 | ¥126.99 | ¥119.96 | 4,253,175 | |
| ¥122.10 | -9.30 | -7.1% | ¥129.11 | ¥131.92 | ¥121.50 | 4,900,334 | |
| ¥131.40 | +9.18 | +7.5% | ¥120.87 | ¥133.00 | ¥118.90 | 5,481,835 | |
| ¥122.22 | -3.04 | -2.4% | ¥124.00 | ¥125.57 | ¥118.10 | 4,771,714 | |
| ¥125.26 | -3.06 | -2.4% | ¥131.86 | ¥132.60 | ¥124.81 | 4,444,495 | |
| ¥128.32 | +10.88 | +9.3% | ¥119.00 | ¥135.00 | ¥117.00 | 6,331,438 | |
| ¥117.44 | +5.93 | +5.3% | ¥118.02 | ¥122.80 | ¥114.86 | 5,875,573 | |
| ¥111.51 | +4.51 | +4.2% | ¥109.80 | ¥112.79 | ¥108.50 | 3,130,783 | |
| ¥107.00 | -3.86 | -3.5% | ¥111.33 | ¥113.90 | ¥105.68 | 3,264,241 | |
| ¥110.86 | +6.63 | +6.4% | ¥103.31 | ¥111.66 | ¥103.31 | 4,468,096 | |
| ¥104.23 | +0.55 | +0.5% | ¥104.27 | ¥109.66 | ¥101.72 | 3,128,345 | |
| ¥103.68 | +1.04 | +1.0% | ¥103.56 | ¥104.27 | ¥100.00 | 3,222,521 | |
| ¥102.64 | +11.79 | +13.0% | ¥91.02 | ¥104.87 | ¥91.01 | 4,376,482 | |
| ¥90.85 | -1.72 | -1.9% | ¥92.11 | ¥93.37 | ¥90.20 | 1,221,053 | |
| ¥92.57 | +3.47 | +3.9% | ¥89.20 | ¥94.23 | ¥89.20 | 2,235,141 | |
| ¥89.10 | -1.42 | -1.6% | ¥90.10 | ¥92.78 | ¥88.48 | 1,178,619 | |
| ¥90.52 | +2.02 | +2.3% | ¥87.01 | ¥91.40 | ¥85.00 | 1,937,984 | |
| ¥88.50 | -2.20 | -2.4% | ¥90.49 | ¥90.72 | ¥85.00 | 1,646,927 | |
| ¥90.70 | -0.36 | -0.4% | ¥91.00 | ¥91.66 | ¥87.58 | 2,051,184 | |
| ¥91.06 | +2.78 | +3.1% | ¥89.88 | ¥92.38 | ¥85.80 | 2,700,297 | |
| ¥88.28 | -7.37 | -7.7% | ¥88.82 | ¥94.23 | ¥88.01 | 4,045,662 | |
| ¥95.65 | +3.58 | +3.9% | ¥93.00 | ¥96.66 | ¥92.08 | 5,388,898 | |
| ¥92.07 | +7.19 | +8.5% | ¥86.63 | ¥92.38 | ¥86.00 | 4,571,805 | |
| ¥84.88 | +1.07 | +1.3% | ¥83.80 | ¥84.88 | ¥83.11 | 1,313,660 | |
| ¥83.81 | -2.10 | -2.4% | ¥85.78 | ¥87.50 | ¥83.76 | 1,593,094 | |
| ¥85.91 | +1.43 | +1.7% | ¥83.87 | ¥85.95 | ¥83.50 | 1,828,711 | |
| ¥84.48 | +2.12 | +2.6% | ¥81.99 | ¥84.73 | ¥80.61 | 2,267,627 | |
| ¥82.36 | -1.68 | -2.0% | ¥83.70 | ¥84.28 | ¥80.78 | 2,571,226 | |
| ¥84.04 | +3.34 | +4.1% | ¥80.66 | ¥84.77 | ¥80.02 | 2,576,757 | |
| ¥80.70 | +0.85 | +1.1% | ¥78.88 | ¥81.58 | ¥78.66 | 1,888,940 | |
| ¥79.85 | +2.11 | +2.7% | ¥76.02 | ¥80.49 | ¥76.00 | 2,320,051 | |
| ¥77.74 | +5.24 | +7.2% | ¥72.78 | ¥78.10 | ¥72.78 | 2,265,598 | |
| ¥72.50 | -0.16 | -0.2% | ¥72.00 | ¥72.76 | ¥71.11 | 1,063,943 |
- Ticker
- Shenzhen:301628
- Asset type
- Stock
- Sector
- Technology
- Industry
- Electronics & hardware
- Exchange
- Shenzhen
- Currency
- CNY
What changed lately
Latest news release · Jun 2, 2026
Shenzhen Q&D Circuits To Issue 550 Mln Yuan Worth Of Convertible Bonds
Latest news
Shenzhen Q&D Circuits To Issue 550 Mln Yuan Worth Of Convertible Bonds
Jun 1, 2026
Closed ¥124.12 (-0.4%) on Jun 2, 2026
Shenzhen Q&D Circuits Plans To Raise Fund Via Bond Issue
Dec 26, 2025
Closed ¥92.65 (+0.1%) on Dec 29, 2025
Shenzhen Q&D Circuits Co., Ltd. on 6ix
- Sector
- Technology
- Industry
- Electronics & hardware
- News releases
- 2 in the last 12 months · 2 in all · newest Jun 2, 2026 · oldest 2025
Log in to ask 6ix AI your own questions about Shenzhen Q&D Circuits Co., Ltd.