Qilu Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	42,559,970
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
Aug 12, 2026	6.23	6.28	6.19	6.21	6.21	-0.32%	26,495,876
Aug 11, 2026	6.25	6.30	6.20	6.23	6.23	-0.16%	26,685,477
Aug 10, 2026	6.20	6.32	6.19	6.24	6.24	0.32%	37,228,398
Aug 7, 2026	6.21	6.24	6.15	6.22	6.22	-0.32%	37,642,990
Aug 6, 2026	6.16	6.26	6.10	6.24	6.24	1.46%	47,991,370
Aug 5, 2026	6.17	6.21	6.11	6.15	6.15	-0.32%	49,122,146
Aug 4, 2026	6.35	6.37	6.16	6.17	6.17	-2.83%	52,145,677
Aug 3, 2026	6.34	6.42	6.30	6.35	6.35	-0.31%	50,949,335
Jul 31, 2026	6.26	6.37	6.19	6.37	6.37	0.16%	61,501,159
Jul 30, 2026	6.27	6.40	6.25	6.36	6.36	1.44%	70,699,142
Jul 29, 2026	6.25	6.32	6.22	6.27	6.27	0.64%	52,816,478
Jul 28, 2026	6.18	6.26	6.12	6.23	6.23	0.97%	45,561,470
Jul 27, 2026	6.18	6.22	6.12	6.17	6.17	-0.64%	42,493,207
Jul 24, 2026	6.25	6.30	6.18	6.21	6.21	-0.48%	37,261,152
Jul 23, 2026	6.09	6.25	6.08	6.24	6.24	2.13%	51,439,660
Jul 22, 2026	6.03	6.12	5.97	6.11	6.11	1.33%	52,987,620
Jul 21, 2026	6.15	6.27	6.02	6.03	6.03	-2.11%	76,964,460
Jul 20, 2026	6.06	6.20	6.06	6.16	6.16	1.48%	65,661,922
Jul 17, 2026	6.08	6.18	6.06	6.07	6.07	0.17%	50,408,047
Jul 16, 2026	6.15	6.27	6.06	6.06	6.06	-2.10%	49,155,623
Jul 15, 2026	6.08	6.21	6.05	6.19	6.19	1.48%	55,491,670
Jul 14, 2026	6.07	6.15	6.02	6.10	6.10	-0.16%	49,839,400
Jul 13, 2026	5.90	6.12	5.89	6.11	6.11	3.04%	77,632,246
Jul 10, 2026	5.92	5.96	5.84	5.93	5.93	-0.67%	43,303,380
Jul 9, 2026	5.95	6.02	5.88	5.97	5.97	0.31%	49,209,861
Jul 8, 2026	5.98	6.12	5.90	6.08	5.95	1.67%	63,660,443
Jul 7, 2026	6.04	6.08	5.89	5.98	5.85	-0.83%	45,965,914
Jul 6, 2026	5.84	6.03	5.81	6.03	5.90	2.90%	46,088,801
Jul 3, 2026	5.95	5.96	5.79	5.86	5.74	-0.85%	50,819,104
Jul 2, 2026	5.86	5.98	5.81	5.91	5.79	1.37%	39,631,799
Jul 1, 2026	5.77	5.86	5.71	5.83	5.71	1.04%	47,045,300
Jun 30, 2026	5.91	5.92	5.71	5.77	5.65	-2.70%	40,307,800
Jun 29, 2026	5.80	5.97	5.68	5.93	5.80	1.89%	59,372,308
Jun 26, 2026	5.86	5.90	5.76	5.82	5.70	-1.19%	37,660,014
Jun 25, 2026	5.95	6.03	5.85	5.89	5.77	-1.67%	48,217,059
Jun 24, 2026	6.11	6.14	5.97	5.99	5.86	-1.64%	43,648,646
Jun 23, 2026	6.01	6.16	6.00	6.09	5.96	1.50%	44,810,544
Jun 22, 2026	6.06	6.06	5.91	6.00	5.87	-0.99%	53,754,850
Jun 18, 2026	6.36	6.37	6.03	6.06	5.93	-4.42%	65,459,100
Jun 17, 2026	6.38	6.42	6.31	6.34	6.21	-0.31%	28,835,260