Qingdao Foods Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 30, 2026	14.10	14.45	14.04	14.44	14.44	1.83%	3,072,978
Mar 27, 2026	13.89	14.21	13.76	14.18	14.18	2.01%	2,973,290
Mar 26, 2026	14.04	14.14	13.82	13.90	13.90	-0.22%	3,030,147
Mar 25, 2026	13.79	14.02	13.70	13.93	13.93	1.53%	3,265,620
Mar 24, 2026	13.47	13.74	13.24	13.72	13.72	3.78%	4,105,298
Mar 23, 2026	14.01	14.06	13.11	13.22	13.22	-6.77%	8,337,409
Mar 20, 2026	14.67	14.76	14.18	14.18	14.18	-2.81%	5,253,638
Mar 19, 2026	14.78	14.98	14.52	14.59	14.59	-1.95%	3,301,161
Mar 18, 2026	14.74	14.92	14.60	14.88	14.88	1.02%	3,044,110
Mar 17, 2026	15.07	15.17	14.70	14.73	14.73	-2.32%	3,292,211
Mar 16, 2026	14.93	15.18	14.93	15.08	15.08	1.00%	3,745,550
Mar 13, 2026	14.92	15.06	14.81	14.93	14.93	0.20%	2,641,830
Mar 12, 2026	15.18	15.18	14.83	14.90	14.90	-1.72%	3,118,163
Mar 11, 2026	15.20	15.24	15.04	15.16	15.16	0.07%	3,351,469
Mar 10, 2026	15.02	15.15	14.85	15.15	15.15	1.61%	3,744,390
Mar 9, 2026	14.79	15.09	14.78	14.91	14.91	-0.20%	3,638,729
Mar 6, 2026	14.45	14.97	14.41	14.94	14.94	3.46%	4,483,455
Mar 5, 2026	14.53	14.66	14.36	14.44	14.44	0.28%	3,158,507
Mar 4, 2026	14.41	14.55	14.18	14.40	14.40	-0.76%	4,316,740
Mar 3, 2026	14.77	14.87	14.51	14.51	14.51	-1.09%	3,803,055
Mar 2, 2026	14.87	15.15	14.66	14.67	14.67	-2.13%	4,240,656
Feb 27, 2026	14.90	15.03	14.83	14.99	14.99	0.67%	2,831,913
Feb 26, 2026	14.93	14.99	14.80	14.89	14.89	-0.27%	2,258,506
Feb 25, 2026	14.96	15.07	14.89	14.93	14.93	-0.13%	2,992,487
Feb 24, 2026	14.83	14.95	14.71	14.95	14.95	1.49%	2,762,833
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