Qingdao Foods Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	13.39	13.75	13.33	13.62	13.62	1.79%	3,813,717
May 28, 2026	13.42	13.51	13.28	13.38	13.38	-1.18%	3,404,451
May 27, 2026	13.43	13.60	13.18	13.54	13.54	0.89%	4,055,062
May 26, 2026	13.63	13.76	13.26	13.42	13.42	-1.83%	4,055,221
May 25, 2026	13.85	13.93	13.58	13.67	13.67	-1.30%	3,514,153
May 22, 2026	13.85	13.92	13.59	13.85	13.85	0.29%	3,527,468
May 21, 2026	14.14	14.27	13.77	13.81	13.81	-2.13%	4,235,573
May 20, 2026	14.20	14.21	14.01	14.11	14.11	-0.63%	2,531,237
May 19, 2026	14.30	14.39	14.10	14.20	14.20	-0.42%	3,290,481
May 18, 2026	14.37	14.50	13.95	14.26	14.26	-1.66%	4,667,568
May 15, 2026	14.56	14.62	14.34	14.50	14.50	-0.07%	4,347,052
May 14, 2026	14.79	14.79	14.40	14.51	14.51	-1.02%	4,327,300
May 13, 2026	14.44	14.97	14.44	14.66	14.66	1.88%	6,564,105
May 12, 2026	14.74	14.81	14.31	14.39	14.39	-2.51%	5,607,027
May 11, 2026	15.45	15.49	14.35	14.76	14.76	-4.34%	11,170,980
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