Bank of Qingdao Co., Ltd. (002948.SZ) SHZ
5.27
-0.06(-1.13%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
5.27
-0.06(-1.13%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 03, 2026 | 5.32 | 5.27 | 5.27 | 5.37 | 5.14 | 78.42M |
| April 02, 2026 | 5.29 | 5.33 | 5.33 | 5.36 | 5.22 | 48.96M |
| April 01, 2026 | 5.22 | 5.28 | 5.28 | 5.36 | 5.17 | 60.93M |
| March 31, 2026 | 5.17 | 5.18 | 5.18 | 5.23 | 5.13 | 49.15M |
| March 30, 2026 | 5.13 | 5.12 | 5.12 | 5.2 | 5.09 | 52.01M |
| March 27, 2026 | 5.08 | 5.12 | 5.12 | 5.15 | 5.06 | 38.91M |
| March 26, 2026 | 5.15 | 5.1 | 5.1 | 5.2 | 5.09 | 36.17M |
| March 25, 2026 | 5.09 | 5.16 | 5.16 | 5.2 | 5.02 | 40.06M |
| March 24, 2026 | 4.95 | 5.08 | 5.08 | 5.1 | 4.92 | 48.85M |
| March 23, 2026 | 5.05 | 4.87 | 4.87 | 5.09 | 4.85 | 57.11M |
| March 20, 2026 | 5.15 | 5.1 | 5.1 | 5.2 | 5.1 | 40.76M |
| March 19, 2026 | 5.19 | 5.14 | 5.14 | 5.24 | 5.12 | 38.05M |
| March 18, 2026 | 5.25 | 5.21 | 5.21 | 5.25 | 5.17 | 39.49M |
| March 17, 2026 | 5.25 | 5.24 | 5.24 | 5.34 | 5.23 | 42.95M |
| March 16, 2026 | 5.35 | 5.25 | 5.25 | 5.38 | 5.24 | 50.1M |
| March 13, 2026 | 5.35 | 5.35 | 5.35 | 5.44 | 5.3 | 32.93M |
| March 12, 2026 | 5.29 | 5.35 | 5.35 | 5.39 | 5.28 | 35.29M |
| March 11, 2026 | 5.27 | 5.28 | 5.28 | 5.3 | 5.21 | 32.42M |
| March 10, 2026 | 5.31 | 5.29 | 5.29 | 5.32 | 5.24 | 17.89M |
| March 09, 2026 | 5.4 | 5.27 | 5.27 | 5.4 | 5.24 | 47.79M |
| March 06, 2026 | 5.31 | 5.4 | 5.4 | 5.43 | 5.3 | 34.75M |
| March 05, 2026 | 5.3 | 5.32 | 5.32 | 5.34 | 5.27 | 32.16M |
| March 04, 2026 | 5.28 | 5.34 | 5.34 | 5.36 | 5.22 | 36.89M |
| March 03, 2026 | 5.35 | 5.31 | 5.31 | 5.46 | 5.29 | 65.33M |
| March 02, 2026 | 5.25 | 5.37 | 5.37 | 5.4 | 5.21 | 55.32M |
| February 27, 2026 | 5.28 | 5.28 | 5.28 | 5.34 | 5.24 | 39.69M |
| February 26, 2026 | 5.32 | 5.27 | 5.27 | 5.35 | 5.25 | 58.19M |
| February 25, 2026 | 5.4 | 5.33 | 5.33 | 5.44 | 5.3 | 52.37M |
| February 24, 2026 | 5.44 | 5.39 | 5.39 | 5.46 | 5.37 | 47.92M |
| February 13, 2026 | 5.53 | 5.43 | 0 | 5.54 | 5.4 | 46.72M |
| February 12, 2026 | 5.65 | 5.54 | 0 | 5.66 | 5.52 | 55.6M |
| February 11, 2026 | 5.56 | 5.68 | 0 | 5.69 | 5.54 | 51.79M |
| February 10, 2026 | 5.55 | 5.56 | 0 | 5.59 | 5.51 | 47.75M |
| February 09, 2026 | 5.5 | 5.55 | 0 | 5.6 | 5.49 | 71.89M |
| February 06, 2026 | 5.47 | 5.52 | 0 | 5.59 | 5.42 | 80.81M |
| February 05, 2026 | 5.51 | 5.55 | 0 | 5.59 | 5.44 | 81.79M |
| February 04, 2026 | 5.38 | 5.52 | 0 | 5.57 | 5.35 | 93M |
| February 03, 2026 | 5.26 | 5.37 | 0 | 5.42 | 5.24 | 110.05M |
| February 02, 2026 | 5.16 | 5.26 | 0 | 5.32 | 5.15 | 131.42M |
| January 30, 2026 | 5.1 | 5.22 | 0 | 5.25 | 5.04 | 187.54M |
| January 29, 2026 | 4.87 | 5.09 | 0 | 5.09 | 4.81 | 198.62M |
| January 28, 2026 | 4.59 | 4.63 | 0 | 4.64 | 4.55 | 41.98M |
| January 27, 2026 | 4.51 | 4.61 | 0 | 4.64 | 4.51 | 82.49M |
| January 26, 2026 | 4.5 | 4.51 | 0 | 4.54 | 4.43 | 59.88M |
| January 23, 2026 | 4.41 | 4.52 | 0 | 4.56 | 4.4 | 108.62M |
| January 22, 2026 | 4.29 | 4.41 | 0 | 4.43 | 4.27 | 71.53M |
| January 21, 2026 | 4.29 | 4.29 | 0 | 4.34 | 4.27 | 39.41M |
| January 20, 2026 | 4.21 | 4.3 | 0 | 4.31 | 4.21 | 46.56M |
| January 19, 2026 | 4.24 | 4.22 | 0 | 4.28 | 4.19 | 39.64M |
| January 16, 2026 | 4.34 | 4.25 | 0 | 4.35 | 4.23 | 42.89M |
| January 15, 2026 | 4.38 | 4.33 | 0 | 4.38 | 4.32 | 30.97M |
| January 14, 2026 | 4.43 | 4.39 | 0 | 4.44 | 4.38 | 56.62M |
| January 13, 2026 | 4.43 | 4.43 | 0 | 4.47 | 4.42 | 60.92M |
| January 12, 2026 | 4.42 | 4.43 | 0 | 4.43 | 4.4 | 37.05M |
| January 09, 2026 | 4.46 | 4.43 | 0 | 4.47 | 4.4 | 48.49M |
| January 08, 2026 | 4.48 | 4.47 | 0 | 4.5 | 4.46 | 23.73M |
| January 07, 2026 | 4.51 | 4.48 | 0 | 4.53 | 4.47 | 41.73M |
| January 06, 2026 | 4.5 | 4.51 | 0 | 4.52 | 4.47 | 40.85M |
| January 05, 2026 | 4.49 | 4.51 | 0 | 4.52 | 4.45 | 41.96M |
| December 31, 2025 | 4.47 | 4.48 | 0 | 4.52 | 4.47 | 24.71M |