Qilu Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	6.34	6.42	6.30	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
Jun 16, 2026	6.42	6.44	6.31	6.36	6.23	-1.09%	45,062,010
Jun 15, 2026	6.45	6.51	6.40	6.43	6.29	-0.31%	53,183,640
Jun 12, 2026	6.41	6.49	6.35	6.45	6.31	0.16%	56,872,850
Jun 11, 2026	6.48	6.52	6.39	6.44	6.30	-0.62%	53,521,100
Jun 10, 2026	6.24	6.49	6.21	6.48	6.34	4.01%	91,233,630
Jun 9, 2026	6.04	6.30	6.02	6.23	6.10	2.64%	67,342,758
Jun 8, 2026	6.00	6.13	5.98	6.07	5.94	1.00%	53,875,940
Jun 5, 2026	5.99	6.09	5.98	6.01	5.88	0.17%	40,288,290
Jun 4, 2026	6.11	6.14	5.93	6.00	5.87	-1.64%	48,340,580
Jun 3, 2026	6.19	6.21	6.05	6.10	5.97	-1.77%	46,246,000
Jun 2, 2026	6.21	6.30	6.18	6.21	6.08	-0.32%	35,033,600
Jun 1, 2026	6.08	6.24	6.04	6.23	6.10	2.47%	56,242,390
May 29, 2026	5.97	6.16	5.97	6.08	5.95	1.67%	44,943,970
May 28, 2026	6.03	6.08	5.97	5.98	5.85	-0.99%	31,927,650
May 27, 2026	6.14	6.19	5.98	6.04	5.91	-1.79%	49,413,420
May 26, 2026	6.13	6.17	6.10	6.15	6.02	0.16%	30,177,110
May 25, 2026	6.14	6.17	6.09	6.14	6.01	-	29,428,300