Qingdao Foods Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	15.50	15.62	15.39	15.43	15.43	-0.45%	3,335,623
May 7, 2026	15.67	16.07	15.44	15.50	15.50	-1.08%	5,704,026
May 6, 2026	15.72	15.89	15.59	15.67	15.67	-0.76%	6,225,517
Apr 30, 2026	15.45	16.14	15.40	15.79	15.79	2.20%	9,470,179
Apr 29, 2026	15.55	15.74	15.34	15.45	15.45	-1.09%	5,673,245
Apr 28, 2026	15.46	15.76	15.34	15.62	15.62	0.77%	5,822,688
Apr 27, 2026	15.38	15.52	15.07	15.50	15.50	-	6,257,896
Apr 24, 2026	14.88	15.73	14.76	15.50	15.50	4.10%	8,401,694
Apr 23, 2026	14.86	15.03	14.74	14.89	14.89	0.13%	3,366,265
Apr 22, 2026	14.98	15.00	14.84	14.87	14.87	-0.73%	2,171,233
Apr 21, 2026	14.98	15.07	14.82	14.98	14.98	0.13%	3,348,864
Apr 20, 2026	14.70	15.07	14.70	14.96	14.96	1.77%	5,186,062
Apr 17, 2026	14.75	14.90	14.54	14.70	14.70	-1.34%	3,558,683
Apr 16, 2026	14.66	14.93	14.52	14.90	14.90	1.57%	3,231,942
Apr 15, 2026	14.56	14.72	14.44	14.67	14.67	1.03%	2,564,244
Apr 14, 2026	14.62	14.63	14.38	14.52	14.52	-0.27%	2,695,283
Apr 13, 2026	14.65	14.69	14.41	14.56	14.56	-0.61%	3,244,288
Apr 10, 2026	14.73	14.87	14.43	14.65	14.65	0.41%	2,317,829
Apr 9, 2026	14.69	14.84	14.44	14.59	14.59	-0.95%	2,924,638
Apr 8, 2026	14.62	14.87	14.52	14.73	14.73	2.29%	3,370,086
Apr 7, 2026	14.30	14.57	14.14	14.40	14.40	0.56%	3,682,341
Apr 3, 2026	14.88	14.88	14.25	14.32	14.32	-2.92%	3,351,564
Apr 2, 2026	14.86	14.99	14.69	14.75	14.75	-0.74%	3,966,567
Apr 1, 2026	14.86	14.98	14.66	14.86	14.86	0.81%	5,764,554
Mar 31, 2026	14.46	15.06	14.36	14.74	14.74	2.08%	6,578,693
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