Qilu Bank Co., Ltd. (SHA:601665)
China · Delayed Price · Currency is CNY 7.13
+0.19 (2.74%)
Sep 30, 2026, 3:00 PM CST
Qilu Bank Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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% | 51,439,662 |
| Jul 22, 2026 | 6.03 | 6.12 | 5.97 | 6.11 | 6.11 | 1.33% | 52,987,626 |