Qingdao Foods Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 11, 2026	12.81	13.03	12.77	12.88	12.88	-0.46%	2,349,508
Aug 10, 2026	12.38	13.10	12.30	12.94	12.94	5.03%	5,113,975
Aug 7, 2026	12.32	12.35	12.11	12.32	12.32	-0.40%	1,966,880
Aug 6, 2026	12.30	12.38	12.16	12.37	12.37	0.32%	1,805,291
Aug 5, 2026	12.36	12.50	12.26	12.33	12.33	-0.80%	2,120,566
Aug 4, 2026	12.61	12.63	12.40	12.43	12.43	-0.96%	2,144,193
Aug 3, 2026	12.38	12.59	12.38	12.55	12.55	0.97%	2,706,344
Jul 31, 2026	12.34	12.47	12.25	12.43	12.43	0.16%	3,335,127
Jul 30, 2026	12.31	12.60	12.26	12.41	12.41	-	3,626,441
Jul 29, 2026	11.93	12.43	11.93	12.41	12.41	3.76%	3,869,339
Jul 28, 2026	11.78	12.03	11.72	11.96	11.96	1.53%	2,453,528
Jul 27, 2026	11.61	11.87	11.61	11.78	11.78	0.77%	1,607,100
Jul 24, 2026	11.81	11.93	11.67	11.69	11.69	-1.93%	1,662,153
Jul 23, 2026	11.72	11.92	11.63	11.92	11.92	1.71%	1,754,200
Jul 22, 2026	11.80	11.87	11.63	11.72	11.72	-0.68%	1,997,106
Jul 21, 2026	12.10	12.10	11.74	11.80	11.80	-2.16%	3,104,795
Jul 20, 2026	12.19	12.43	11.91	12.06	12.06	-1.63%	3,124,359
Jul 17, 2026	12.50	12.62	12.12	12.26	12.26	-1.29%	3,396,470
Jul 16, 2026	12.37	12.50	12.17	12.42	12.42	0.98%	2,008,020
Jul 15, 2026	12.12	12.35	12.05	12.30	12.30	1.40%	2,027,899
Jul 14, 2026	11.80	12.15	11.73	12.13	12.13	2.36%	1,990,498
Jul 13, 2026	11.80	12.11	11.80	11.85	11.85	-0.75%	2,149,707
Jul 10, 2026	11.78	12.01	11.53	11.94	11.94	1.62%	1,761,900
Jul 9, 2026	11.93	11.97	11.60	11.75	11.75	-1.51%	1,688,228
Jul 8, 2026	11.90	12.08	11.73	11.93	11.93	-0.58%	1,783,229
Jul 7, 2026	12.33	12.33	11.98	12.00	12.00	-2.83%	2,202,199
Jul 6, 2026	12.25	12.53	12.13	12.35	12.35	0.73%	2,591,010
Jul 3, 2026	11.88	12.28	11.88	12.26	12.26	2.85%	2,691,048
Jul 2, 2026	11.79	12.12	11.76	11.92	11.92	1.10%	2,452,338
Jul 1, 2026	11.39	11.83	11.39	11.79	11.79	2.88%	2,399,519
Jun 30, 2026	11.63	11.72	11.40	11.46	11.46	-1.63%	2,017,533
Jun 29, 2026	11.46	11.82	11.23	11.65	11.65	0.26%	2,424,046
Jun 26, 2026	11.88	11.90	11.58	11.62	11.62	-2.68%	1,944,442
Jun 25, 2026	11.98	12.19	11.75	11.94	11.94	-0.83%	2,761,110
Jun 24, 2026	12.47	12.47	12.01	12.04	12.04	-3.37%	2,308,324
Jun 23, 2026	12.29	12.65	12.27	12.46	12.46	0.81%	2,135,920
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