Qingdao Foods Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	14.81	14.89	14.69	14.73	14.73	-0.41%	2,885,980
Feb 12, 2026	15.05	15.05	14.73	14.79	14.79	-1.20%	3,050,473
Feb 11, 2026	15.07	15.09	14.90	14.97	14.97	-0.86%	2,694,017
Feb 10, 2026	15.03	15.15	14.90	15.10	15.10	0.47%	3,190,832
Feb 9, 2026	15.10	15.10	14.87	15.03	15.03	0.60%	3,399,529
Feb 6, 2026	15.01	15.14	14.89	14.94	14.94	-0.86%	4,155,978
Feb 5, 2026	14.90	15.19	14.81	15.07	15.07	0.94%	6,071,005
Feb 4, 2026	14.71	14.98	14.65	14.93	14.93	1.63%	5,417,509
Feb 3, 2026	14.73	14.83	14.53	14.69	14.69	-0.20%	4,320,680
Feb 2, 2026	14.66	15.01	14.54	14.72	14.72	0.41%	5,570,221
Jan 30, 2026	14.57	14.80	14.50	14.66	14.66	0.41%	4,002,519
Jan 29, 2026	14.43	14.61	14.33	14.60	14.60	1.04%	3,528,512
Jan 28, 2026	14.60	14.69	14.41	14.45	14.45	-0.96%	3,634,860
Jan 27, 2026	14.88	14.88	14.38	14.59	14.59	-1.88%	4,553,939
Jan 26, 2026	14.85	14.94	14.66	14.87	14.87	0.07%	4,096,345
Jan 23, 2026	15.00	15.00	14.79	14.86	14.86	-0.67%	3,410,039
Jan 22, 2026	14.90	15.02	14.78	14.96	14.96	0.67%	3,998,895
Jan 21, 2026	14.81	14.90	14.66	14.86	14.86	-0.27%	4,311,149
Jan 20, 2026	14.75	15.02	14.71	14.90	14.90	0.68%	5,368,179
Jan 19, 2026	14.44	14.82	14.41	14.80	14.80	2.21%	6,050,486
Jan 16, 2026	14.75	14.79	14.39	14.48	14.48	-1.56%	6,693,435
Jan 15, 2026	14.80	14.96	14.65	14.71	14.71	-1.01%	5,887,702
Jan 14, 2026	15.15	15.16	14.63	14.86	14.86	-0.20%	9,102,573
Jan 13, 2026	15.61	15.64	14.86	14.89	14.89	-2.87%	15,444,110
Jan 12, 2026	14.78	16.16	14.67	15.33	15.33	4.36%	22,503,803
Jan 9, 2026	14.23	14.73	14.18	14.69	14.69	3.23%	6,447,664
Jan 8, 2026	14.17	14.38	14.11	14.23	14.23	0.42%	2,945,486
Jan 7, 2026	14.22	14.40	14.07	14.17	14.17	-0.35%	4,938,483
Jan 6, 2026	14.20	14.26	14.11	14.22	14.22	0.21%	3,896,215
Jan 5, 2026	14.25	14.29	14.13	14.19	14.19	-0.42%	4,379,918
Dec 31, 2025	14.12	14.29	14.07	14.25	14.25	0.85%	2,499,070
Dec 30, 2025	14.27	14.30	14.08	14.13	14.13	-1.12%	2,469,688
Dec 29, 2025	14.43	14.47	14.15	14.29	14.29	-0.97%	2,627,171
Dec 26, 2025	14.57	14.68	14.30	14.43	14.43	-1.03%	2,474,415
Dec 25, 2025	14.58	14.71	14.50	14.58	14.58	0.55%	2,616,728
Dec 24, 2025	14.74	14.77	14.48	14.50	14.50	-1.83%	2,941,988
Dec 23, 2025	14.97	15.05	14.64	14.77	14.77	-1.01%	2,936,580
Dec 22, 2025	14.96	15.02	14.82	14.92	14.92	-0.20%	3,606,528
Dec 19, 2025	14.49	14.95	14.26	14.95	14.95	3.68%	4,918,471
Dec 18, 2025	14.20	14.54	14.11	14.42	14.42	1.48%	3,474,157
Dec 17, 2025	14.25	14.34	13.91	14.21	14.21	1.00%	3,677,258
Dec 16, 2025	14.11	14.42	14.07	14.07	14.07	-0.21%	4,149,520
Dec 15, 2025	13.85	14.15	13.85	14.10	14.10	1.81%	3,009,500
Dec 12, 2025	13.97	14.11	13.84	13.85	13.85	-0.86%	4,143,197
Dec 11, 2025	14.61	14.61	13.94	13.97	13.97	-4.12%	5,726,828
Dec 10, 2025	14.81	14.96	14.51	14.57	14.57	-1.62%	3,227,750
Dec 9, 2025	14.62	15.00	14.46	14.81	14.81	0.95%	4,617,433
Dec 8, 2025	14.93	14.99	14.62	14.67	14.67	-1.74%	4,442,067
Dec 5, 2025	14.76	14.94	14.65	14.93	14.93	1.36%	3,345,363
Dec 4, 2025	15.12	15.25	14.72	14.73	14.73	-3.16%	4,032,736