Qingdao Foods Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 22, 2026	12.32	12.40	11.85	12.36	12.36	0.24%	2,908,167
Jun 18, 2026	12.30	12.45	12.13	12.33	12.33	-0.48%	1,408,131
Jun 17, 2026	12.47	12.76	12.21	12.39	12.39	-1.04%	3,314,267
Jun 16, 2026	12.77	12.77	12.43	12.52	12.52	-1.88%	2,120,435
Jun 15, 2026	12.91	13.09	12.65	12.76	12.76	-0.78%	2,870,990
Jun 12, 2026	12.95	13.03	12.75	12.86	12.86	-0.16%	1,948,072
Jun 11, 2026	13.05	13.13	12.68	12.88	12.88	-1.53%	2,126,641
Jun 10, 2026	13.18	13.36	13.06	13.08	13.08	-0.68%	2,031,327
Jun 9, 2026	13.14	13.27	13.00	13.17	13.17	0.23%	1,806,864
Jun 8, 2026	13.26	13.45	13.01	13.14	13.14	-2.74%	3,139,896
Jun 5, 2026	13.35	13.60	13.34	13.51	13.51	0.30%	2,378,470
Jun 4, 2026	13.48	13.61	13.30	13.47	13.47	-0.74%	2,918,861
Jun 3, 2026	13.61	13.66	13.43	13.57	13.57	-0.37%	2,355,712
Jun 2, 2026	13.71	13.71	13.44	13.62	13.62	-0.66%	3,548,588
Jun 1, 2026	13.53	13.97	13.43	13.96	13.71	2.50%	3,205,133
May 29, 2026	13.39	13.75	13.33	13.62	13.38	1.79%	3,813,717
May 28, 2026	13.42	13.51	13.28	13.38	13.14	-1.18%	3,404,451
May 27, 2026	13.43	13.60	13.18	13.54	13.30	0.89%	4,055,062
May 26, 2026	13.63	13.76	13.26	13.42	13.18	-1.83%	4,055,221
May 25, 2026	13.85	13.93	13.58	13.67	13.43	-1.30%	3,514,153
May 22, 2026	13.85	13.92	13.59	13.85	13.60	0.29%	3,527,468
May 21, 2026	14.14	14.27	13.77	13.81	13.56	-2.13%	4,235,573
May 20, 2026	14.20	14.21	14.01	14.11	13.86	-0.63%	2,531,237
May 19, 2026	14.30	14.39	14.10	14.20	13.95	-0.42%	3,290,481
May 18, 2026	14.37	14.50	13.95	14.26	14.00	-1.66%	4,667,568
May 15, 2026	14.56	14.62	14.34	14.50	14.24	-0.07%	4,347,052
May 14, 2026	14.79	14.79	14.40	14.51	14.25	-1.02%	4,327,300
May 13, 2026	14.44	14.97	14.44	14.66	14.40	1.88%	6,564,105
May 12, 2026	14.74	14.81	14.31	14.39	14.13	-2.51%	5,607,027
May 11, 2026	15.45	15.49	14.35	14.76	14.50	-4.34%	11,170,980
May 8, 2026	15.50	15.62	15.39	15.43	15.15	-0.45%	3,335,623
May 7, 2026	15.67	16.07	15.44	15.50	15.22	-1.08%	5,704,026
May 6, 2026	15.72	15.89	15.59	15.67	15.39	-0.76%	6,225,517
Apr 30, 2026	15.45	16.14	15.40	15.79	15.51	2.20%	9,470,179
Apr 29, 2026	15.55	15.74	15.34	15.45	15.17	-1.09%	5,673,245
Apr 28, 2026	15.46	15.76	15.34	15.62	15.34	0.77%	5,822,688
Apr 27, 2026	15.38	15.52	15.07	15.50	15.22	-	6,257,896
Apr 24, 2026	14.88	15.73	14.76	15.50	15.22	4.10%	8,401,694
Apr 23, 2026	14.86	15.03	14.74	14.89	14.62	0.13%	3,366,265
Apr 22, 2026	14.98	15.00	14.84	14.87	14.60	-0.73%	2,171,233
Apr 21, 2026	14.98	15.07	14.82	14.98	14.71	0.13%	3,348,864
Apr 20, 2026	14.70	15.07	14.70	14.96	14.69	1.77%	5,186,062
Apr 17, 2026	14.75	14.90	14.54	14.70	14.44	-1.34%	3,558,683
Apr 16, 2026	14.66	14.93	14.52	14.90	14.63	1.57%	3,231,942
Apr 15, 2026	14.56	14.72	14.44	14.67	14.41	1.03%	2,564,244
Apr 14, 2026	14.62	14.63	14.38	14.52	14.26	-0.27%	2,695,283
Apr 13, 2026	14.65	14.69	14.41	14.56	14.30	-0.61%	3,244,288
Apr 10, 2026	14.73	14.87	14.43	14.65	14.39	0.41%	2,317,829
Apr 9, 2026	14.69	14.84	14.44	14.59	14.33	-0.95%	2,924,638
Apr 8, 2026	14.62	14.87	14.52	14.73	14.47	2.29%	3,370,086