Qingdao Citymedia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	6.24	6.28	6.18	6.28	-	-0.63%	4,000,448
Mar 6, 2026	6.21	6.33	6.21	6.32	6.32	1.28%	4,768,425
Mar 5, 2026	6.22	6.25	6.16	6.24	6.24	1.79%	4,488,101
Mar 4, 2026	6.17	6.24	6.09	6.13	6.13	-1.76%	6,065,421
Mar 3, 2026	6.35	6.42	6.21	6.24	6.24	-1.73%	7,400,200
Mar 2, 2026	6.49	6.49	6.30	6.35	6.35	-2.91%	9,050,125
Feb 27, 2026	6.55	6.58	6.46	6.54	6.54	-0.15%	7,709,600
Feb 26, 2026	6.62	6.64	6.51	6.55	6.55	-1.21%	5,776,900
Feb 25, 2026	6.61	6.68	6.55	6.63	6.63	0.30%	6,042,300
Feb 24, 2026	6.69	6.74	6.53	6.61	6.61	-0.90%	7,318,901
Feb 13, 2026	6.75	6.86	6.64	6.67	6.67	-1.77%	8,228,600
Feb 12, 2026	7.02	7.09	6.79	6.79	6.79	-3.69%	9,057,000
Feb 11, 2026	7.17	7.17	6.97	7.05	7.05	-1.81%	14,377,200
Feb 10, 2026	6.99	7.26	6.97	7.18	7.18	3.16%	19,669,350
Feb 9, 2026	6.83	6.99	6.83	6.96	6.96	2.35%	7,983,075
Feb 6, 2026	6.87	6.88	6.72	6.80	6.80	-1.02%	5,219,976
Feb 5, 2026	6.82	6.95	6.79	6.87	6.87	0.44%	6,287,201
Feb 4, 2026	6.80	6.91	6.79	6.84	6.84	0.44%	6,620,902
Feb 3, 2026	6.73	6.84	6.72	6.81	6.81	1.95%	7,146,600
Feb 2, 2026	6.68	6.85	6.65	6.68	6.68	-1.04%	8,516,985
Jan 30, 2026	6.73	6.79	6.65	6.75	6.75	0.30%	7,385,043
Jan 29, 2026	6.58	6.84	6.52	6.73	6.73	2.12%	7,856,387
Jan 28, 2026	6.61	6.65	6.56	6.59	6.59	-0.30%	4,715,000
Jan 27, 2026	6.72	6.73	6.48	6.61	6.61	-1.05%	5,796,811
Jan 26, 2026	6.60	6.72	6.59	6.68	6.68	-1.04%	7,861,300
Jan 23, 2026	6.72	6.81	6.67	6.75	6.75	0.90%	5,644,176
Jan 22, 2026	6.61	6.70	6.56	6.69	6.69	1.67%	5,666,526
Jan 21, 2026	6.60	6.67	6.55	6.58	6.58	-1.05%	5,574,500
Jan 20, 2026	6.58	6.68	6.53	6.65	6.65	1.06%	6,480,450
Jan 19, 2026	6.62	6.64	6.52	6.58	6.58	-1.64%	7,290,503
Jan 16, 2026	6.99	7.01	6.64	6.69	6.69	-3.32%	11,744,800
Jan 15, 2026	7.03	7.04	6.89	6.92	6.92	-1.28%	8,440,010
Jan 14, 2026	6.90	7.12	6.88	7.01	7.01	1.59%	14,047,920
Jan 13, 2026	7.00	7.07	6.88	6.90	6.90	-0.14%	16,441,750
Jan 12, 2026	6.68	6.91	6.68	6.91	6.91	4.07%	13,831,565
Jan 9, 2026	6.48	6.64	6.47	6.64	6.64	2.63%	6,512,695
Jan 8, 2026	6.41	6.48	6.38	6.47	6.47	0.94%	3,368,903
Jan 7, 2026	6.44	6.48	6.38	6.41	6.41	-0.47%	3,332,902
Jan 6, 2026	6.41	6.48	6.39	6.44	6.44	0.47%	3,355,405
Jan 5, 2026	6.34	6.42	6.33	6.41	6.41	1.10%	3,975,924
Dec 31, 2025	6.29	6.39	6.27	6.34	6.34	0.79%	3,752,533
Dec 30, 2025	6.34	6.39	6.28	6.29	6.29	-1.26%	2,995,400
Dec 29, 2025	6.42	6.45	6.32	6.37	6.37	-1.09%	5,137,100
Dec 26, 2025	6.45	6.50	6.43	6.44	6.44	-0.16%	4,324,994
Dec 25, 2025	6.45	6.51	6.44	6.45	6.45	-0.15%	2,489,100
Dec 24, 2025	6.41	6.48	6.38	6.46	6.46	0.78%	2,106,900
Dec 23, 2025	6.49	6.49	6.39	6.41	6.41	-0.93%	2,260,901
Dec 22, 2025	6.50	6.54	6.45	6.47	6.47	-0.46%	2,834,200
Dec 19, 2025	6.45	6.52	6.40	6.50	6.50	1.25%	3,105,025
Dec 18, 2025	6.34	6.49	6.33	6.42	6.42	0.78%	4,156,400