Bank of Qingdao Co., Ltd. (SHE:002948)
China · Delayed Price · Currency is CNY 5.43
-0.11 (-1.99%)
Feb 13, 2026, 3:04 PM CST
Bank of Qingdao Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 5.53 | 5.54 | 5.40 | 5.43 | 5.43 | -1.99% | 45,880,534 |
| Feb 12, 2026 | 5.65 | 5.66 | 5.52 | 5.54 | 5.54 | -2.46% | 55,000,221 |
| Feb 11, 2026 | 5.56 | 5.69 | 5.54 | 5.68 | 5.68 | 2.16% | 51,788,047 |
| Feb 10, 2026 | 5.55 | 5.59 | 5.51 | 5.56 | 5.56 | 0.18% | 47,293,964 |
| Feb 9, 2026 | 5.50 | 5.60 | 5.49 | 5.55 | 5.55 | 0.54% | 71,886,901 |
| Feb 6, 2026 | 5.47 | 5.59 | 5.42 | 5.52 | 5.52 | -0.54% | 80,390,980 |
| Feb 5, 2026 | 5.51 | 5.59 | 5.44 | 5.55 | 5.55 | 0.54% | 81,793,020 |
| Feb 4, 2026 | 5.38 | 5.57 | 5.35 | 5.52 | 5.52 | 2.79% | 93,003,940 |
| Feb 3, 2026 | 5.26 | 5.42 | 5.24 | 5.37 | 5.37 | 2.09% | 109,227,800 |
| Feb 2, 2026 | 5.16 | 5.32 | 5.15 | 5.26 | 5.26 | 0.77% | 131,424,270 |
| Jan 30, 2026 | 5.10 | 5.25 | 5.04 | 5.22 | 5.22 | 2.55% | 186,397,100 |
| Jan 29, 2026 | 4.87 | 5.09 | 4.81 | 5.09 | 5.09 | 9.94% | 198,622,100 |
| Jan 28, 2026 | 4.59 | 4.64 | 4.55 | 4.63 | 4.63 | 0.43% | 41,975,850 |
| Jan 27, 2026 | 4.51 | 4.64 | 4.51 | 4.61 | 4.61 | 2.22% | 82,024,239 |
| Jan 26, 2026 | 4.50 | 4.54 | 4.43 | 4.51 | 4.51 | -0.22% | 59,875,320 |
| Jan 23, 2026 | 4.41 | 4.56 | 4.40 | 4.52 | 4.52 | 2.49% | 108,020,000 |
| Jan 22, 2026 | 4.29 | 4.43 | 4.27 | 4.41 | 4.41 | 2.80% | 71,275,584 |
| Jan 21, 2026 | 4.29 | 4.34 | 4.27 | 4.29 | 4.29 | -0.23% | 39,411,100 |
| Jan 20, 2026 | 4.21 | 4.31 | 4.21 | 4.30 | 4.30 | 1.90% | 46,557,250 |
| Jan 19, 2026 | 4.24 | 4.28 | 4.19 | 4.22 | 4.22 | -0.71% | 39,635,600 |
| Jan 16, 2026 | 4.34 | 4.35 | 4.23 | 4.25 | 4.25 | -1.85% | 42,885,710 |
| Jan 15, 2026 | 4.38 | 4.38 | 4.32 | 4.33 | 4.33 | -1.37% | 30,972,400 |
| Jan 14, 2026 | 4.43 | 4.44 | 4.38 | 4.39 | 4.39 | -0.90% | 56,618,011 |
| Jan 13, 2026 | 4.43 | 4.47 | 4.42 | 4.43 | 4.43 | - | 60,919,820 |
| Jan 12, 2026 | 4.42 | 4.43 | 4.40 | 4.43 | 4.43 | - | 37,048,870 |
| Jan 9, 2026 | 4.46 | 4.47 | 4.40 | 4.43 | 4.43 | -0.89% | 48,246,770 |
| Jan 8, 2026 | 4.48 | 4.50 | 4.46 | 4.47 | 4.47 | -0.22% | 23,733,110 |
| Jan 7, 2026 | 4.51 | 4.53 | 4.47 | 4.48 | 4.48 | -0.67% | 41,732,210 |
| Jan 6, 2026 | 4.50 | 4.52 | 4.47 | 4.51 | 4.51 | - | 40,845,100 |
| Jan 5, 2026 | 4.49 | 4.52 | 4.45 | 4.51 | 4.51 | 0.67% | 41,955,310 |
| Dec 31, 2025 | 4.47 | 4.52 | 4.47 | 4.48 | 4.48 | - | 24,713,330 |
| Dec 30, 2025 | 4.48 | 4.49 | 4.44 | 4.48 | 4.48 | - | 24,841,639 |
| Dec 29, 2025 | 4.53 | 4.54 | 4.46 | 4.48 | 4.48 | -1.32% | 57,354,850 |
| Dec 26, 2025 | 4.57 | 4.57 | 4.53 | 4.54 | 4.54 | -0.66% | 27,451,150 |
| Dec 25, 2025 | 4.58 | 4.62 | 4.56 | 4.57 | 4.57 | -0.22% | 24,418,710 |
| Dec 24, 2025 | 4.60 | 4.61 | 4.55 | 4.58 | 4.58 | -0.22% | 17,232,540 |
| Dec 23, 2025 | 4.58 | 4.63 | 4.58 | 4.59 | 4.59 | 0.22% | 21,455,530 |
| Dec 22, 2025 | 4.61 | 4.62 | 4.58 | 4.58 | 4.58 | -0.87% | 18,057,570 |
| Dec 19, 2025 | 4.63 | 4.65 | 4.59 | 4.62 | 4.62 | -0.22% | 21,394,900 |
| Dec 18, 2025 | 4.54 | 4.65 | 4.53 | 4.63 | 4.63 | 1.76% | 36,187,912 |
| Dec 17, 2025 | 4.52 | 4.56 | 4.50 | 4.55 | 4.55 | 0.44% | 23,893,710 |
| Dec 16, 2025 | 4.57 | 4.58 | 4.51 | 4.53 | 4.53 | -0.88% | 25,632,640 |
| Dec 15, 2025 | 4.58 | 4.59 | 4.55 | 4.57 | 4.57 | -0.22% | 23,101,610 |
| Dec 12, 2025 | 4.60 | 4.61 | 4.55 | 4.58 | 4.58 | -0.65% | 37,013,420 |
| Dec 11, 2025 | 4.66 | 4.66 | 4.57 | 4.61 | 4.61 | -1.07% | 38,364,500 |
| Dec 10, 2025 | 4.71 | 4.73 | 4.64 | 4.66 | 4.66 | -1.06% | 28,821,210 |
| Dec 9, 2025 | 4.71 | 4.73 | 4.69 | 4.71 | 4.71 | -0.21% | 25,000,788 |
| Dec 8, 2025 | 4.75 | 4.76 | 4.71 | 4.72 | 4.72 | -0.63% | 33,181,910 |
| Dec 5, 2025 | 4.84 | 4.85 | 4.72 | 4.75 | 4.75 | -2.06% | 50,387,490 |
| Dec 4, 2025 | 4.87 | 4.88 | 4.82 | 4.85 | 4.85 | -0.41% | 22,694,070 |