Bank of Qingdao Co., Ltd. (SHE:002948)
China · Delayed Price · Currency is CNY 5.17
-0.01 (-0.19%)
Nov 3, 2025, 2:45 PM CST
Bank of Qingdao Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 5.18 | 5.22 | 5.07 | 5.18 | 5.18 | -0.19% | 53,916,468 |
| Oct 30, 2025 | 4.98 | 5.22 | 4.98 | 5.19 | 5.19 | 3.80% | 86,392,390 |
| Oct 29, 2025 | 5.15 | 5.17 | 4.92 | 5.00 | 5.00 | -3.66% | 84,856,930 |
| Oct 28, 2025 | 5.26 | 5.31 | 5.17 | 5.19 | 5.19 | -0.57% | 32,103,591 |
| Oct 27, 2025 | 5.15 | 5.29 | 5.09 | 5.22 | 5.22 | 1.36% | 47,659,847 |
| Oct 24, 2025 | 5.24 | 5.25 | 5.14 | 5.15 | 5.15 | -1.72% | 39,449,363 |
| Oct 23, 2025 | 5.21 | 5.29 | 5.17 | 5.24 | 5.24 | 1.16% | 47,154,540 |
| Oct 22, 2025 | 5.14 | 5.23 | 5.14 | 5.18 | 5.18 | 0.19% | 41,108,739 |
| Oct 21, 2025 | 5.10 | 5.19 | 5.09 | 5.17 | 5.17 | 1.77% | 51,700,736 |
| Oct 20, 2025 | 5.06 | 5.10 | 4.96 | 5.08 | 5.08 | -0.39% | 41,992,606 |
| Oct 17, 2025 | 5.00 | 5.14 | 4.97 | 5.10 | 5.10 | 2.20% | 63,193,867 |
| Oct 16, 2025 | 4.90 | 5.00 | 4.89 | 4.99 | 4.99 | 1.84% | 40,840,860 |
| Oct 15, 2025 | 4.89 | 4.91 | 4.85 | 4.90 | 4.90 | 0.20% | 38,406,967 |
| Oct 14, 2025 | 4.79 | 4.89 | 4.72 | 4.89 | 4.89 | 2.09% | 52,934,641 |
| Oct 13, 2025 | 4.71 | 4.81 | 4.69 | 4.79 | 4.79 | 0.42% | 41,437,996 |
| Oct 10, 2025 | 4.71 | 4.81 | 4.70 | 4.77 | 4.77 | 1.06% | 31,677,486 |
| Oct 9, 2025 | 4.74 | 4.75 | 4.70 | 4.72 | 4.72 | -0.84% | 32,216,203 |
| Sep 30, 2025 | 4.76 | 4.78 | 4.73 | 4.76 | 4.76 | - | 22,567,210 |
| Sep 29, 2025 | 4.74 | 4.79 | 4.70 | 4.76 | 4.76 | - | 32,474,656 |
| Sep 26, 2025 | 4.77 | 4.79 | 4.73 | 4.76 | 4.76 | -0.42% | 29,327,784 |
| Sep 25, 2025 | 4.83 | 4.83 | 4.75 | 4.78 | 4.78 | -1.44% | 32,627,679 |
| Sep 24, 2025 | 4.83 | 4.88 | 4.80 | 4.85 | 4.85 | 0.21% | 24,447,497 |
| Sep 23, 2025 | 4.78 | 4.88 | 4.75 | 4.84 | 4.84 | 0.83% | 38,132,243 |
| Sep 22, 2025 | 4.85 | 4.86 | 4.77 | 4.80 | 4.80 | -1.03% | 26,127,882 |
| Sep 19, 2025 | 4.82 | 4.90 | 4.79 | 4.85 | 4.85 | 0.21% | 35,952,607 |
| Sep 18, 2025 | 4.97 | 4.97 | 4.83 | 4.84 | 4.84 | -2.62% | 43,047,480 |
| Sep 17, 2025 | 5.00 | 5.01 | 4.93 | 4.97 | 4.97 | -0.60% | 29,201,660 |
| Sep 16, 2025 | 5.02 | 5.05 | 4.93 | 5.00 | 5.00 | -0.60% | 37,951,052 |
| Sep 15, 2025 | 5.11 | 5.12 | 5.02 | 5.03 | 5.03 | -1.76% | 33,910,760 |
| Sep 12, 2025 | 5.21 | 5.22 | 5.10 | 5.12 | 5.12 | -1.92% | 35,451,919 |
| Sep 11, 2025 | 5.20 | 5.24 | 5.15 | 5.22 | 5.22 | -0.19% | 38,421,330 |
| Sep 10, 2025 | 5.19 | 5.24 | 5.15 | 5.23 | 5.23 | 0.38% | 41,832,011 |
| Sep 9, 2025 | 5.22 | 5.26 | 5.15 | 5.21 | 5.21 | -0.19% | 49,499,582 |
| Sep 8, 2025 | 5.30 | 5.33 | 5.21 | 5.22 | 5.22 | -1.69% | 64,515,947 |
| Sep 5, 2025 | 5.27 | 5.35 | 5.23 | 5.31 | 5.31 | 0.95% | 56,421,726 |
| Sep 4, 2025 | 5.24 | 5.27 | 5.08 | 5.26 | 5.26 | 0.96% | 88,781,853 |
| Sep 3, 2025 | 5.26 | 5.49 | 5.18 | 5.21 | 5.21 | 2.76% | 121,390,254 |
| Sep 2, 2025 | 4.92 | 5.10 | 4.91 | 5.07 | 5.07 | 2.63% | 66,879,568 |
| Sep 1, 2025 | 4.93 | 4.99 | 4.86 | 4.94 | 4.94 | 0.61% | 50,707,589 |
| Aug 29, 2025 | 4.86 | 5.02 | 4.85 | 4.91 | 4.91 | 1.03% | 71,950,936 |
| Aug 28, 2025 | 4.84 | 4.87 | 4.79 | 4.86 | 4.86 | 0.83% | 31,905,600 |
| Aug 27, 2025 | 4.93 | 4.94 | 4.82 | 4.82 | 4.82 | -2.43% | 42,178,612 |
| Aug 26, 2025 | 4.98 | 5.00 | 4.93 | 4.94 | 4.94 | -1.20% | 35,809,257 |
| Aug 25, 2025 | 4.98 | 5.01 | 4.94 | 5.00 | 5.00 | - | 44,016,529 |
| Aug 22, 2025 | 5.07 | 5.11 | 4.95 | 5.00 | 5.00 | -1.57% | 45,537,095 |
| Aug 21, 2025 | 4.94 | 5.10 | 4.94 | 5.08 | 5.08 | 2.21% | 51,057,183 |
| Aug 20, 2025 | 4.89 | 4.98 | 4.87 | 4.97 | 4.97 | 1.43% | 40,609,904 |
| Aug 19, 2025 | 4.93 | 4.95 | 4.89 | 4.90 | 4.90 | -1.01% | 25,626,579 |
| Aug 18, 2025 | 4.88 | 4.97 | 4.85 | 4.95 | 4.95 | 1.43% | 39,067,820 |
| Aug 15, 2025 | 4.94 | 4.94 | 4.82 | 4.88 | 4.88 | -1.21% | 36,356,595 |