Qilu Bank Co., Ltd. (SHA:601665)
China · Delayed Price · Currency is CNY 5.74
-0.06 (-1.03%)
Sep 30, 2025, 3:00 PM CST
Qilu Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 5.80 | 5.81 | 5.70 | 5.74 | 5.74 | -1.03% | 70,008,110 |
| Sep 29, 2025 | 5.85 | 5.86 | 5.75 | 5.80 | 5.80 | -1.02% | 67,860,572 |
| Sep 26, 2025 | 5.80 | 5.88 | 5.70 | 5.86 | 5.86 | 0.86% | 63,008,324 |
| Sep 25, 2025 | 5.84 | 5.86 | 5.75 | 5.81 | 5.81 | -1.02% | 68,730,405 |
| Sep 24, 2025 | 5.81 | 5.90 | 5.74 | 5.87 | 5.87 | 1.73% | 106,655,815 |
| Sep 23, 2025 | 5.62 | 5.85 | 5.56 | 5.77 | 5.77 | 2.30% | 170,904,556 |
| Sep 22, 2025 | 5.66 | 5.74 | 5.62 | 5.64 | 5.64 | -0.53% | 77,619,826 |
| Sep 19, 2025 | 5.51 | 5.68 | 5.48 | 5.67 | 5.67 | 2.90% | 100,088,751 |
| Sep 18, 2025 | 5.56 | 5.65 | 5.50 | 5.51 | 5.51 | -1.08% | 92,563,667 |
| Sep 17, 2025 | 5.58 | 5.63 | 5.54 | 5.57 | 5.57 | -0.54% | 72,601,066 |
| Sep 16, 2025 | 5.60 | 5.63 | 5.52 | 5.60 | 5.60 | 0.36% | 79,081,700 |
| Sep 15, 2025 | 5.65 | 5.67 | 5.56 | 5.58 | 5.58 | -1.41% | 71,614,457 |
| Sep 12, 2025 | 5.79 | 5.81 | 5.65 | 5.66 | 5.66 | -2.41% | 77,337,200 |
| Sep 11, 2025 | 5.76 | 5.82 | 5.74 | 5.80 | 5.80 | 0.35% | 73,610,892 |
| Sep 10, 2025 | 5.73 | 5.81 | 5.69 | 5.78 | 5.78 | 0.35% | 79,801,680 |
| Sep 9, 2025 | 5.61 | 5.76 | 5.59 | 5.76 | 5.76 | 2.67% | 90,252,294 |
| Sep 8, 2025 | 5.61 | 5.67 | 5.60 | 5.61 | 5.61 | - | 60,110,518 |
| Sep 5, 2025 | 5.67 | 5.68 | 5.56 | 5.61 | 5.61 | -1.06% | 61,158,299 |
| Sep 4, 2025 | 5.68 | 5.70 | 5.56 | 5.67 | 5.67 | -0.35% | 69,468,874 |
| Sep 3, 2025 | 5.74 | 5.78 | 5.67 | 5.69 | 5.69 | -1.04% | 75,227,409 |
| Sep 2, 2025 | 5.54 | 5.76 | 5.53 | 5.75 | 5.75 | 3.79% | 162,746,982 |
| Sep 1, 2025 | 5.58 | 5.62 | 5.52 | 5.54 | 5.54 | -0.54% | 84,690,386 |
| Aug 29, 2025 | 5.66 | 5.70 | 5.56 | 5.57 | 5.57 | -1.24% | 120,071,700 |
| Aug 28, 2025 | 5.62 | 5.67 | 5.58 | 5.64 | 5.64 | 0.18% | 80,023,462 |
| Aug 27, 2025 | 5.71 | 5.72 | 5.62 | 5.63 | 5.63 | -1.40% | 78,849,178 |
| Aug 26, 2025 | 5.79 | 5.80 | 5.71 | 5.71 | 5.71 | -1.38% | 84,192,572 |
| Aug 25, 2025 | 5.76 | 5.82 | 5.74 | 5.79 | 5.79 | 0.70% | 98,056,127 |
| Aug 22, 2025 | 5.87 | 5.87 | 5.73 | 5.75 | 5.75 | -2.04% | 107,719,392 |
| Aug 21, 2025 | 5.85 | 5.90 | 5.82 | 5.87 | 5.87 | 0.17% | 79,217,034 |
| Aug 20, 2025 | 5.82 | 5.88 | 5.80 | 5.86 | 5.86 | 0.69% | 72,469,706 |
| Aug 19, 2025 | 5.86 | 5.87 | 5.81 | 5.82 | 5.82 | -0.68% | 80,449,943 |
| Aug 18, 2025 | 5.86 | 5.88 | 5.81 | 5.86 | 5.86 | -0.51% | 78,064,616 |
| Aug 15, 2025 | 6.01 | 6.02 | 5.82 | 5.89 | 5.89 | -2.32% | 140,939,319 |
| Aug 14, 2025 | 6.09 | 6.12 | 6.01 | 6.03 | 6.03 | -0.99% | 70,671,521 |
| Aug 13, 2025 | 6.10 | 6.21 | 6.08 | 6.09 | 6.09 | -0.33% | 105,524,139 |
| Aug 12, 2025 | 6.12 | 6.16 | 6.09 | 6.11 | 6.11 | - | 44,631,898 |
| Aug 11, 2025 | 6.13 | 6.20 | 6.09 | 6.11 | 6.11 | - | 65,111,136 |
| Aug 8, 2025 | 6.21 | 6.24 | 6.09 | 6.11 | 6.11 | -1.29% | 76,136,826 |
| Aug 7, 2025 | 6.23 | 6.26 | 6.18 | 6.19 | 6.19 | -0.80% | 55,571,993 |
| Aug 6, 2025 | 6.25 | 6.30 | 6.17 | 6.24 | 6.24 | -0.32% | 66,491,335 |
| Aug 5, 2025 | 6.10 | 6.26 | 6.07 | 6.26 | 6.26 | 2.96% | 88,290,971 |
| Aug 4, 2025 | 6.02 | 6.17 | 6.01 | 6.08 | 6.08 | 0.83% | 92,296,729 |
| Aug 1, 2025 | 6.05 | 6.11 | 5.95 | 6.03 | 6.03 | - | 75,220,009 |
| Jul 31, 2025 | 6.18 | 6.19 | 6.00 | 6.03 | 6.03 | -2.43% | 90,824,200 |
| Jul 30, 2025 | 6.22 | 6.26 | 6.17 | 6.18 | 6.18 | -0.48% | 65,931,925 |
| Jul 29, 2025 | 6.33 | 6.38 | 6.20 | 6.21 | 6.21 | -1.43% | 83,511,376 |
| Jul 28, 2025 | 6.34 | 6.53 | 6.28 | 6.30 | 6.30 | 1.94% | 159,174,869 |
| Jul 25, 2025 | 6.15 | 6.25 | 6.14 | 6.18 | 6.18 | 0.32% | 57,916,424 |
| Jul 24, 2025 | 6.32 | 6.33 | 6.14 | 6.16 | 6.16 | -2.53% | 100,711,950 |
| Jul 23, 2025 | 6.20 | 6.43 | 6.19 | 6.32 | 6.32 | 1.61% | 135,747,333 |