Qilu Bank Co., Ltd. (SHA:601665)
China · Delayed Price · Currency is CNY 5.90
-0.16 (-2.64%)
At close: Dec 5, 2025
Qilu Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 6.04 | 6.07 | 5.88 | 5.90 | 5.90 | -2.64% | 86,117,320 |
| Dec 4, 2025 | 6.08 | 6.09 | 6.02 | 6.06 | 6.06 | -0.33% | 30,347,254 |
| Dec 3, 2025 | 6.10 | 6.17 | 6.07 | 6.08 | 6.08 | -0.33% | 50,035,300 |
| Dec 2, 2025 | 6.12 | 6.16 | 6.05 | 6.10 | 6.10 | -0.33% | 59,982,410 |
| Dec 1, 2025 | 5.96 | 6.17 | 5.94 | 6.12 | 6.12 | 3.38% | 126,236,500 |
| Nov 28, 2025 | 5.97 | 5.97 | 5.91 | 5.92 | 5.92 | -0.84% | 37,562,988 |
| Nov 27, 2025 | 5.95 | 6.00 | 5.91 | 5.97 | 5.97 | 0.34% | 40,160,885 |
| Nov 26, 2025 | 5.94 | 6.04 | 5.94 | 5.95 | 5.95 | 0.17% | 49,286,090 |
| Nov 25, 2025 | 5.97 | 5.97 | 5.91 | 5.94 | 5.94 | -0.34% | 50,514,810 |
| Nov 24, 2025 | 5.98 | 6.03 | 5.90 | 5.96 | 5.96 | - | 42,345,150 |
| Nov 21, 2025 | 6.08 | 6.11 | 5.94 | 5.96 | 5.96 | -2.13% | 62,300,600 |
| Nov 20, 2025 | 6.08 | 6.15 | 6.05 | 6.09 | 6.09 | 0.16% | 49,696,410 |
| Nov 19, 2025 | 6.03 | 6.11 | 6.01 | 6.08 | 6.08 | 0.83% | 35,999,920 |
| Nov 18, 2025 | 6.08 | 6.12 | 5.97 | 6.03 | 6.03 | -0.99% | 60,976,800 |
| Nov 17, 2025 | 6.20 | 6.20 | 6.05 | 6.09 | 6.09 | -1.77% | 57,462,700 |
| Nov 14, 2025 | 6.24 | 6.32 | 6.18 | 6.20 | 6.20 | -0.64% | 36,639,750 |
| Nov 13, 2025 | 6.24 | 6.28 | 6.15 | 6.24 | 6.24 | -0.16% | 54,008,360 |
| Nov 12, 2025 | 6.25 | 6.29 | 6.22 | 6.25 | 6.25 | - | 39,257,210 |
| Nov 11, 2025 | 6.20 | 6.26 | 6.15 | 6.25 | 6.25 | 0.81% | 50,760,750 |
| Nov 10, 2025 | 6.06 | 6.23 | 6.06 | 6.20 | 6.20 | 1.97% | 72,717,640 |
| Nov 7, 2025 | 6.16 | 6.24 | 6.07 | 6.08 | 6.08 | -1.46% | 64,813,200 |
| Nov 6, 2025 | 6.12 | 6.20 | 6.08 | 6.17 | 6.17 | 0.82% | 67,169,090 |
| Nov 5, 2025 | 6.15 | 6.18 | 6.09 | 6.12 | 6.12 | -0.49% | 48,568,390 |
| Nov 4, 2025 | 6.10 | 6.21 | 6.07 | 6.15 | 6.15 | 0.99% | 60,821,070 |
| Nov 3, 2025 | 6.03 | 6.15 | 6.02 | 6.09 | 6.09 | 0.66% | 68,164,800 |
| Oct 31, 2025 | 5.98 | 6.10 | 5.96 | 6.05 | 6.05 | 2.89% | 123,491,200 |
| Oct 30, 2025 | 5.89 | 5.97 | 5.86 | 5.88 | 5.88 | -0.34% | 57,240,200 |
| Oct 29, 2025 | 6.04 | 6.05 | 5.89 | 5.90 | 5.90 | -2.64% | 85,156,890 |
| Oct 28, 2025 | 6.08 | 6.13 | 6.03 | 6.06 | 6.06 | - | 47,505,170 |
| Oct 27, 2025 | 6.08 | 6.12 | 6.02 | 6.06 | 6.06 | -0.49% | 45,407,400 |
| Oct 24, 2025 | 6.16 | 6.16 | 6.07 | 6.09 | 6.09 | -1.14% | 44,892,500 |
| Oct 23, 2025 | 6.21 | 6.26 | 6.11 | 6.16 | 6.16 | -0.81% | 73,028,360 |
| Oct 22, 2025 | 6.21 | 6.27 | 6.17 | 6.21 | 6.21 | -0.32% | 39,675,150 |
| Oct 21, 2025 | 6.18 | 6.25 | 6.14 | 6.23 | 6.23 | 0.97% | 64,636,260 |
| Oct 20, 2025 | 6.15 | 6.22 | 6.04 | 6.17 | 6.17 | -0.16% | 63,706,530 |
| Oct 17, 2025 | 6.11 | 6.22 | 6.09 | 6.18 | 6.18 | 0.98% | 72,396,040 |
| Oct 16, 2025 | 6.03 | 6.12 | 6.01 | 6.12 | 6.12 | 1.49% | 56,155,110 |
| Oct 15, 2025 | 6.10 | 6.12 | 6.01 | 6.03 | 6.03 | -0.99% | 68,474,860 |
| Oct 14, 2025 | 6.03 | 6.14 | 5.96 | 6.09 | 6.09 | 0.83% | 93,458,660 |
| Oct 13, 2025 | 5.85 | 6.10 | 5.81 | 6.04 | 6.04 | 2.55% | 117,569,000 |
| Oct 10, 2025 | 5.72 | 5.95 | 5.71 | 5.89 | 5.89 | 2.97% | 95,089,710 |
| Oct 9, 2025 | 5.71 | 5.75 | 5.65 | 5.72 | 5.72 | -0.35% | 54,778,880 |
| 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% | 67,860,570 |
| Sep 26, 2025 | 5.80 | 5.88 | 5.70 | 5.86 | 5.86 | 0.86% | 63,008,320 |
| Sep 25, 2025 | 5.84 | 5.86 | 5.75 | 5.81 | 5.81 | -1.02% | 68,730,400 |
| Sep 24, 2025 | 5.81 | 5.90 | 5.74 | 5.87 | 5.87 | 1.73% | 106,655,800 |
| Sep 23, 2025 | 5.62 | 5.85 | 5.56 | 5.77 | 5.77 | 2.30% | 170,904,500 |
| Sep 22, 2025 | 5.66 | 5.74 | 5.62 | 5.64 | 5.64 | -0.53% | 77,619,820 |
| Sep 19, 2025 | 5.51 | 5.68 | 5.48 | 5.67 | 5.67 | 2.90% | 100,088,700 |