Qingdao Foods Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2026	12.13	16.48	12.13	16.48	16.48	10.01%	3,087,727
Oct 27, 2026	14.98	14.98	14.51	14.98	14.98	9.99%	14,778,869
Oct 26, 2026	13.22	13.62	13.08	13.62	13.62	10.02%	7,532,495
Oct 23, 2026	12.13	12.38	11.93	12.38	12.38	1.48%	2,419,780
Oct 22, 2026	12.52	12.52	12.12	12.20	12.20	-2.17%	1,969,190
Oct 21, 2026	12.59	12.67	12.45	12.47	12.47	-0.72%	1,216,800
Oct 20, 2026	12.33	12.61	12.33	12.56	12.56	1.13%	1,451,420
Oct 19, 2026	12.68	12.76	12.30	12.42	12.42	-2.44%	2,399,583
Oct 16, 2026	12.84	13.03	12.66	12.73	12.73	-0.24%	2,019,983
Oct 15, 2026	12.85	12.92	12.64	12.76	12.76	-1.16%	1,947,090
Oct 14, 2026	13.12	13.18	12.87	12.91	12.91	-1.53%	1,759,044
Oct 13, 2026	13.00	13.18	12.81	13.11	13.11	0.85%	1,863,310
Oct 12, 2026	13.26	13.26	12.97	13.00	13.00	-1.96%	2,070,402
Oct 9, 2026	12.95	13.26	12.83	13.26	13.26	1.77%	2,639,440
Oct 8, 2026	12.94	13.17	12.88	13.03	13.03	0.70%	2,104,764
Sep 30, 2026	12.93	13.00	12.80	12.94	12.94	0.31%	1,685,780
Sep 29, 2026	12.87	12.95	12.80	12.90	12.90	-0.23%	1,300,833
Sep 28, 2026	12.68	13.03	12.61	12.93	12.93	1.65%	2,254,545
Sep 24, 2026	12.71	12.81	12.60	12.72	12.72	-0.24%	1,623,800
Sep 23, 2026	12.76	12.80	12.63	12.75	12.75	-0.08%	1,370,583
Sep 22, 2026	12.70	12.80	12.59	12.76	12.76	0.47%	1,743,365
Sep 21, 2026	12.54	12.74	12.40	12.70	12.70	1.84%	1,666,629
Sep 18, 2026	12.47	12.59	12.41	12.47	12.47	-	1,391,100
Sep 17, 2026	12.38	12.49	12.20	12.47	12.47	0.65%	1,760,800
Sep 16, 2026	12.28	12.44	12.16	12.39	12.39	0.57%	1,565,440
Sep 15, 2026	12.66	12.66	12.28	12.32	12.32	-2.53%	2,320,600
Sep 14, 2026	12.51	12.78	12.43	12.64	12.64	0.56%	1,534,800
Sep 11, 2026	12.83	12.93	12.44	12.57	12.57	-2.56%	2,429,714
Sep 10, 2026	13.23	13.23	12.87	12.90	12.90	-2.42%	2,177,540
Sep 9, 2026	13.10	13.33	13.10	13.22	13.22	-	2,708,205
Sep 8, 2026	13.30	13.30	13.11	13.22	13.22	-0.08%	3,502,556
Sep 7, 2026	12.92	13.24	12.91	13.23	13.23	2.56%	3,622,709
Sep 4, 2026	12.85	13.04	12.73	12.90	12.90	0.78%	2,441,835
Sep 3, 2026	12.90	13.04	12.74	12.80	12.80	-0.62%	1,583,997
Sep 2, 2026	12.97	13.04	12.78	12.88	12.88	-1.38%	1,935,400
Sep 1, 2026	12.87	13.12	12.87	13.06	13.06	1.71%	2,591,517
Aug 31, 2026	12.73	12.92	12.71	12.84	12.84	0.86%	2,237,688
Aug 28, 2026	12.61	12.77	12.56	12.73	12.73	0.63%	1,641,340
Aug 27, 2026	12.60	12.70	12.55	12.65	12.65	0.24%	1,768,625
Aug 26, 2026	12.62	12.79	12.59	12.62	12.62	0.16%	1,672,565
Aug 25, 2026	12.33	12.63	12.30	12.60	12.60	1.45%	2,058,845
Aug 24, 2026	12.60	12.63	12.35	12.42	12.42	-1.51%	2,112,534
Aug 21, 2026	12.60	12.66	12.28	12.61	12.61	-0.71%	3,700,137
Aug 20, 2026	12.70	12.76	12.61	12.70	12.70	0.32%	2,038,600
Aug 19, 2026	12.88	12.95	12.61	12.66	12.66	-2.16%	3,320,306
Aug 18, 2026	12.91	13.13	12.87	12.94	12.94	0.23%	3,478,018
Aug 17, 2026	13.06	13.17	12.82	12.91	12.91	-0.31%	5,386,580
Aug 14, 2026	12.76	13.68	12.62	12.95	12.95	1.49%	7,142,686
Aug 13, 2026	12.81	12.93	12.64	12.76	12.76	-0.31%	1,889,852
Aug 12, 2026	12.88	12.96	12.73	12.80	12.80	-0.62%	1,996,490