Skip to main content
logo
Qingdao Foods Co., Ltd. (SHE:001219)
China flag China · Delayed Price · Currency is CNY
14.96
+0.26 (1.77%)
Apr 20, 2026, 3:00 PM CST

Qingdao Foods Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 20, 202614.7015.0714.7014.9614.961.77%5,186,062
Apr 17, 202614.7514.9014.5414.7014.70-1.34%3,558,683
Apr 16, 202614.6614.9314.5214.9014.901.57%3,231,942
Apr 15, 202614.5614.7214.4414.6714.671.03%2,564,244
Apr 14, 202614.6214.6314.3814.5214.52-0.27%2,695,283
Apr 13, 202614.6514.6914.4114.5614.56-0.61%3,244,288
Apr 10, 202614.7314.8714.4314.6514.650.41%2,317,829
Apr 9, 202614.6914.8414.4414.5914.59-0.95%2,924,638
Apr 8, 202614.6214.8714.5214.7314.732.29%3,370,086
Apr 7, 202614.3014.5714.1414.4014.400.56%3,682,341
Apr 3, 202614.8814.8814.2514.3214.32-2.92%3,351,564
Apr 2, 202614.8614.9914.6914.7514.75-0.74%3,966,567
Apr 1, 202614.8614.9814.6614.8614.860.81%5,764,554
Mar 31, 202614.4615.0614.3614.7414.742.08%6,578,693
Mar 30, 202614.1014.4514.0414.4414.441.83%3,072,978
Mar 27, 202613.8914.2113.7614.1814.182.01%2,973,290
Mar 26, 202614.0414.1413.8213.9013.90-0.22%3,030,147
Mar 25, 202613.7914.0213.7013.9313.931.53%3,265,620
Mar 24, 202613.4713.7413.2413.7213.723.78%4,105,298
Mar 23, 202614.0114.0613.1113.2213.22-6.77%8,337,409
Mar 20, 202614.6714.7614.1814.1814.18-2.81%5,253,638
Mar 19, 202614.7814.9814.5214.5914.59-1.95%3,301,161
Mar 18, 202614.7414.9214.6014.8814.881.02%3,044,110
Mar 17, 202615.0715.1714.7014.7314.73-2.32%3,292,211
Mar 16, 202614.9315.1814.9315.0815.081.00%3,745,550
Mar 13, 202614.9215.0614.8114.9314.930.20%2,641,830
Mar 12, 202615.1815.1814.8314.9014.90-1.72%3,118,163
Mar 11, 202615.2015.2415.0415.1615.160.07%3,351,469
Mar 10, 202615.0215.1514.8515.1515.151.61%3,744,390
Mar 9, 202614.7915.0914.7814.9114.91-0.20%3,638,729
Mar 6, 202614.4514.9714.4114.9414.943.46%4,483,455
Mar 5, 202614.5314.6614.3614.4414.440.28%3,158,507
Mar 4, 202614.4114.5514.1814.4014.40-0.76%4,316,740
Mar 3, 202614.7714.8714.5114.5114.51-1.09%3,803,055
Mar 2, 202614.8715.1514.6614.6714.67-2.13%4,240,656
Feb 27, 202614.9015.0314.8314.9914.990.67%2,831,913
Feb 26, 202614.9314.9914.8014.8914.89-0.27%2,258,506
Feb 25, 202614.9615.0714.8914.9314.93-0.13%2,992,487
Feb 24, 202614.8314.9514.7114.9514.951.49%2,762,833
Feb 13, 202614.8114.8914.6914.7314.73-0.41%2,885,980
Feb 12, 202615.0515.0514.7314.7914.79-1.20%3,050,473
Feb 11, 202615.0715.0914.9014.9714.97-0.86%2,694,017
Feb 10, 202615.0315.1514.9015.1015.100.47%3,190,832
Feb 9, 202615.1015.1014.8715.0315.030.60%3,399,529
Feb 6, 202615.0115.1414.8914.9414.94-0.86%4,155,978
Feb 5, 202614.9015.1914.8115.0715.070.94%6,071,005
Feb 4, 202614.7114.9814.6514.9314.931.63%5,417,509
Feb 3, 202614.7314.8314.5314.6914.69-0.20%4,320,680
Feb 2, 202614.6615.0114.5414.7214.720.41%5,570,221
Jan 30, 202614.5714.8014.5014.6614.660.41%4,002,519