Qilu Bank Co., Ltd. (SHA:601665)
China · Delayed Price · Currency is CNY 6.98
+0.30 (4.49%)
Oct 29, 2026, 11:30 AM CST
Qilu Bank Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 6.73 | 7.00 | 6.73 | 6.98 | 6.98 | 4.49% | 60,386,388 |
| Oct 28, 2026 | 6.72 | 6.76 | 6.61 | 6.68 | 6.68 | -0.30% | 54,172,976 |
| Oct 27, 2026 | 6.57 | 6.78 | 6.55 | 6.70 | 6.70 | 1.52% | 67,286,885 |
| Oct 26, 2026 | 6.50 | 6.64 | 6.48 | 6.60 | 6.60 | 1.54% | 58,023,441 |
| Oct 23, 2026 | 6.51 | 6.56 | 6.40 | 6.50 | 6.50 | -0.31% | 72,888,239 |
| Oct 22, 2026 | 6.64 | 6.65 | 6.48 | 6.52 | 6.52 | -1.81% | 58,670,400 |
| Oct 21, 2026 | 6.63 | 6.68 | 6.58 | 6.64 | 6.64 | 0.30% | 45,241,917 |
| Oct 20, 2026 | 6.69 | 6.79 | 6.61 | 6.62 | 6.62 | -1.19% | 61,984,969 |
| Oct 19, 2026 | 6.61 | 6.75 | 6.59 | 6.70 | 6.70 | 1.21% | 68,370,747 |
| Oct 16, 2026 | 6.59 | 6.68 | 6.52 | 6.62 | 6.62 | 0.76% | 94,510,803 |
| Oct 15, 2026 | 6.76 | 6.79 | 6.50 | 6.57 | 6.57 | -3.52% | 116,250,400 |
| Oct 14, 2026 | 7.02 | 7.06 | 6.76 | 6.81 | 6.81 | -2.99% | 118,554,595 |
| Oct 13, 2026 | 7.14 | 7.16 | 6.94 | 7.02 | 7.02 | -1.68% | 65,903,800 |
| Oct 12, 2026 | 7.10 | 7.18 | 7.08 | 7.14 | 7.14 | 0.85% | 66,965,758 |
| Oct 9, 2026 | 7.16 | 7.20 | 7.08 | 7.08 | 7.08 | -0.98% | 46,394,400 |
| Oct 8, 2026 | 7.09 | 7.19 | 7.07 | 7.15 | 7.15 | 0.28% | 49,341,920 |
| Sep 30, 2026 | 6.94 | 7.14 | 6.92 | 7.13 | 7.13 | 2.74% | 46,482,000 |
| Sep 29, 2026 | 6.94 | 7.00 | 6.87 | 6.94 | 6.94 | -0.29% | 31,377,700 |
| Sep 28, 2026 | 6.98 | 7.06 | 6.91 | 6.96 | 6.96 | -0.14% | 56,250,171 |
| Sep 24, 2026 | 6.88 | 7.01 | 6.86 | 6.97 | 6.97 | 1.31% | 52,757,350 |
| Sep 23, 2026 | 6.83 | 6.89 | 6.80 | 6.88 | 6.88 | 0.88% | 37,769,630 |
| Sep 22, 2026 | 6.88 | 6.90 | 6.78 | 6.82 | 6.82 | -1.30% | 56,450,750 |
| Sep 21, 2026 | 6.86 | 6.99 | 6.82 | 6.91 | 6.91 | 0.14% | 66,371,765 |
| Sep 18, 2026 | 6.87 | 6.95 | 6.84 | 6.90 | 6.90 | 0.15% | 44,533,235 |
| Sep 17, 2026 | 6.96 | 7.03 | 6.88 | 6.89 | 6.89 | -1.29% | 37,002,438 |
| Sep 16, 2026 | 7.06 | 7.12 | 6.94 | 6.98 | 6.98 | -1.55% | 53,261,939 |
| Sep 15, 2026 | 7.12 | 7.18 | 7.05 | 7.09 | 7.09 | -0.84% | 53,576,376 |
| Sep 14, 2026 | 7.16 | 7.25 | 7.11 | 7.15 | 7.15 | - | 53,426,957 |
| Sep 11, 2026 | 7.25 | 7.27 | 7.12 | 7.15 | 7.15 | -1.65% | 62,314,976 |
| Sep 10, 2026 | 7.13 | 7.32 | 7.09 | 7.27 | 7.27 | 1.96% | 75,759,831 |
| Sep 9, 2026 | 7.06 | 7.21 | 7.05 | 7.13 | 7.13 | 0.71% | 44,032,518 |
| Sep 8, 2026 | 7.06 | 7.16 | 7.00 | 7.08 | 7.08 | 0.43% | 54,769,136 |
| Sep 7, 2026 | 7.19 | 7.23 | 6.99 | 7.05 | 7.05 | -2.22% | 84,278,069 |
| Sep 4, 2026 | 7.11 | 7.22 | 7.05 | 7.21 | 7.21 | 1.12% | 58,858,385 |
| Sep 3, 2026 | 7.18 | 7.31 | 7.10 | 7.13 | 7.13 | -0.56% | 70,532,220 |
| Sep 2, 2026 | 7.12 | 7.20 | 7.03 | 7.17 | 7.17 | 0.56% | 64,109,284 |
| Sep 1, 2026 | 6.97 | 7.15 | 6.95 | 7.13 | 7.13 | 1.42% | 76,986,877 |
| Aug 31, 2026 | 6.80 | 7.04 | 6.74 | 7.03 | 7.03 | 6.68% | 131,520,952 |
| Aug 28, 2026 | 6.55 | 6.62 | 6.50 | 6.59 | 6.59 | 0.61% | 45,448,065 |
| Aug 27, 2026 | 6.60 | 6.63 | 6.46 | 6.55 | 6.55 | -0.91% | 46,300,735 |
| Aug 26, 2026 | 6.52 | 6.65 | 6.49 | 6.61 | 6.61 | 1.38% | 43,134,328 |
| Aug 25, 2026 | 6.55 | 6.61 | 6.52 | 6.52 | 6.52 | -0.61% | 42,559,979 |
| Aug 24, 2026 | 6.51 | 6.60 | 6.48 | 6.56 | 6.56 | 0.61% | 34,055,783 |
| Aug 21, 2026 | 6.51 | 6.57 | 6.45 | 6.52 | 6.52 | -0.31% | 39,854,017 |
| Aug 20, 2026 | 6.42 | 6.58 | 6.40 | 6.54 | 6.54 | 1.40% | 66,198,344 |
| Aug 19, 2026 | 6.41 | 6.46 | 6.37 | 6.45 | 6.45 | 0.78% | 42,826,775 |
| Aug 18, 2026 | 6.33 | 6.44 | 6.32 | 6.40 | 6.40 | 0.95% | 47,995,683 |
| Aug 17, 2026 | 6.21 | 6.34 | 6.18 | 6.34 | 6.34 | 1.93% | 44,032,534 |
| Aug 14, 2026 | 6.24 | 6.27 | 6.18 | 6.22 | 6.22 | -0.48% | 26,976,062 |
| Aug 13, 2026 | 6.21 | 6.26 | 6.18 | 6.25 | 6.25 | 0.64% | 30,704,794 |