Qingdao Foods Co., Ltd. (SHE:001219)
China · Delayed Price · Currency is CNY 14.86
-0.10 (-0.67%)
Jan 23, 2026, 3:04 PM CST
Qingdao Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 14.75 | 15.00 | 14.75 | 14.82 | - | -0.94% | 3,014,739 |
| 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 |
| Dec 3, 2025 | 15.18 | 15.33 | 15.10 | 15.21 | 15.21 | 0.07% | 4,627,923 |
| Dec 2, 2025 | 15.12 | 15.32 | 14.94 | 15.20 | 15.20 | 0.53% | 4,905,167 |
| Dec 1, 2025 | 14.98 | 15.32 | 14.94 | 15.12 | 15.12 | 0.93% | 5,169,968 |
| Nov 28, 2025 | 14.80 | 15.02 | 14.68 | 14.98 | 14.98 | 1.01% | 4,088,332 |
| Nov 27, 2025 | 14.78 | 15.00 | 14.63 | 14.83 | 14.83 | 0.14% | 4,437,444 |
| Nov 26, 2025 | 14.46 | 15.14 | 14.46 | 14.81 | 14.81 | 2.49% | 6,534,425 |
| Nov 25, 2025 | 14.59 | 14.59 | 14.36 | 14.45 | 14.45 | -0.41% | 2,225,241 |
| Nov 24, 2025 | 14.45 | 14.70 | 14.36 | 14.51 | 14.51 | 1.40% | 3,641,580 |
| Nov 21, 2025 | 14.60 | 14.83 | 14.20 | 14.31 | 14.31 | -2.52% | 4,045,383 |
| Nov 20, 2025 | 14.92 | 14.92 | 14.55 | 14.68 | 14.68 | -1.14% | 2,701,343 |
| Nov 19, 2025 | 14.92 | 15.06 | 14.71 | 14.85 | 14.85 | -0.40% | 3,163,817 |
| Nov 18, 2025 | 15.00 | 15.08 | 14.79 | 14.91 | 14.91 | -0.73% | 3,687,393 |
| Nov 17, 2025 | 15.06 | 15.10 | 14.92 | 15.02 | 15.02 | 0.20% | 2,970,488 |
| Nov 14, 2025 | 15.07 | 15.25 | 14.97 | 14.99 | 14.99 | -1.06% | 3,360,124 |
| Nov 13, 2025 | 15.07 | 15.17 | 14.85 | 15.15 | 15.15 | 0.13% | 3,992,159 |