Qilu Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	6.03	6.08	6.00	6.03	-	-0.17%	13,200,976
May 27, 2026	6.14	6.19	5.98	6.04	6.04	-1.79%	49,413,420
May 26, 2026	6.13	6.17	6.10	6.15	6.15	0.16%	30,177,110
May 25, 2026	6.14	6.17	6.09	6.14	6.14	-	29,428,300
May 22, 2026	6.14	6.19	6.11	6.14	6.14	-0.16%	38,507,740
May 21, 2026	6.15	6.24	6.12	6.15	6.15	0.16%	46,065,220
May 20, 2026	6.11	6.20	6.10	6.14	6.14	0.33%	32,048,100
May 19, 2026	6.09	6.20	6.09	6.12	6.12	0.49%	44,320,170
May 18, 2026	6.25	6.28	6.06	6.09	6.09	-3.03%	57,903,280
May 15, 2026	6.33	6.34	6.24	6.28	6.28	-0.79%	49,963,300
May 14, 2026	6.38	6.39	6.31	6.33	6.33	-1.09%	47,133,900
May 13, 2026	6.37	6.42	6.35	6.40	6.40	0.31%	35,638,180
May 12, 2026	6.32	6.41	6.30	6.38	6.38	0.95%	48,518,920
May 11, 2026	6.28	6.39	6.21	6.32	6.32	0.64%	74,387,200
May 8, 2026	6.32	6.35	6.23	6.28	6.28	-0.79%	38,927,950
May 7, 2026	6.42	6.45	6.31	6.33	6.33	-1.40%	44,201,070
May 6, 2026	6.42	6.46	6.31	6.42	6.42	0.47%	67,264,170
Apr 30, 2026	6.44	6.50	6.37	6.39	6.39	-1.08%	41,750,050
Apr 29, 2026	6.39	6.50	6.37	6.46	6.46	1.10%	60,875,500
Apr 28, 2026	6.28	6.41	6.26	6.39	6.39	1.75%	52,788,700
Apr 27, 2026	6.30	6.40	6.26	6.28	6.28	-0.63%	56,023,140
Apr 24, 2026	6.44	6.44	6.30	6.32	6.32	-1.25%	67,145,680
Apr 23, 2026	6.32	6.44	6.31	6.40	6.40	2.07%	113,635,100
Apr 22, 2026	6.22	6.33	6.19	6.27	6.27	0.80%	63,992,720
Apr 21, 2026	6.18	6.30	6.16	6.22	6.22	0.97%	60,248,350
Apr 20, 2026	6.14	6.21	6.11	6.16	6.16	0.33%	42,512,900
Apr 17, 2026	6.13	6.19	6.11	6.14	6.14	0.16%	36,500,270
Apr 16, 2026	6.06	6.18	6.05	6.13	6.13	1.16%	64,227,930
Apr 15, 2026	5.97	6.08	5.94	6.06	6.06	1.34%	60,888,360
Apr 14, 2026	5.85	6.01	5.84	5.98	5.98	2.22%	70,859,400
Apr 13, 2026	5.82	5.87	5.78	5.85	5.85	0.86%	44,283,450
Apr 10, 2026	5.84	5.86	5.79	5.80	5.80	-0.34%	39,909,700
Apr 9, 2026	5.85	5.92	5.79	5.82	5.82	-1.02%	55,073,150
Apr 8, 2026	5.81	5.88	5.79	5.88	5.88	1.20%	65,835,870
Apr 7, 2026	5.77	5.85	5.74	5.81	5.81	0.87%	55,892,300
Apr 3, 2026	5.83	5.84	5.74	5.76	5.76	-1.20%	38,954,090
Apr 2, 2026	5.80	5.85	5.78	5.83	5.83	0.52%	41,055,490
Apr 1, 2026	5.78	5.88	5.76	5.80	5.80	0.69%	57,428,170
Mar 31, 2026	5.73	5.83	5.72	5.76	5.76	0.70%	52,880,490
Mar 30, 2026	5.71	5.75	5.69	5.72	5.72	-0.17%	47,544,000
Mar 27, 2026	5.79	5.85	5.72	5.73	5.73	-1.38%	55,756,400
Mar 26, 2026	5.76	5.84	5.74	5.81	5.81	0.87%	64,584,530
Mar 25, 2026	5.65	5.79	5.61	5.76	5.76	1.77%	62,783,790
Mar 24, 2026	5.54	5.66	5.53	5.66	5.66	2.91%	62,634,680
Mar 23, 2026	5.72	5.73	5.47	5.50	5.50	-4.35%	78,913,410
Mar 20, 2026	5.78	5.83	5.74	5.75	5.75	-0.69%	45,078,020
Mar 19, 2026	5.75	5.86	5.75	5.79	5.79	0.35%	71,309,330
Mar 18, 2026	5.79	5.80	5.73	5.77	5.77	-0.35%	50,279,600
Mar 17, 2026	5.82	5.91	5.79	5.79	5.79	-0.69%	57,129,100
Mar 16, 2026	5.80	5.89	5.75	5.83	5.83	0.69%	61,721,250