Bank of Qingdao Co., Ltd. (SHE:002948)
China · Delayed Price · Currency is CNY 5.31
+0.05 (0.95%)
Sep 5, 2025, 3:04 PM CST
Bank of Qingdao Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2025 | 4.96 | 4.98 | 4.92 | 4.94 | 4.94 | -0.40% | 24,049,339 |
| Aug 13, 2025 | 5.02 | 5.04 | 4.95 | 4.96 | 4.96 | -1.20% | 32,774,786 |
| Aug 12, 2025 | 5.02 | 5.06 | 5.01 | 5.02 | 5.02 | 0.20% | 26,561,440 |
| Aug 11, 2025 | 5.07 | 5.09 | 4.99 | 5.01 | 5.01 | -1.18% | 36,355,698 |
| Aug 8, 2025 | 5.12 | 5.14 | 5.06 | 5.07 | 5.07 | -1.17% | 23,579,791 |
| Aug 7, 2025 | 5.11 | 5.13 | 5.05 | 5.13 | 5.13 | 0.39% | 28,010,130 |
| Aug 6, 2025 | 5.08 | 5.12 | 5.04 | 5.11 | 5.11 | 0.99% | 38,693,532 |
| Aug 5, 2025 | 4.92 | 5.07 | 4.92 | 5.06 | 5.06 | 2.43% | 42,911,394 |
| Aug 4, 2025 | 4.79 | 5.04 | 4.79 | 4.94 | 4.94 | 2.70% | 82,395,513 |
| Aug 1, 2025 | 4.90 | 5.01 | 4.80 | 4.81 | 4.81 | 1.26% | 91,306,050 |
| Jul 31, 2025 | 4.86 | 4.88 | 4.72 | 4.75 | 4.75 | -2.66% | 54,658,368 |
| Jul 30, 2025 | 4.86 | 4.89 | 4.83 | 4.88 | 4.88 | 0.41% | 36,976,073 |
| Jul 29, 2025 | 4.94 | 5.01 | 4.84 | 4.86 | 4.86 | -1.62% | 39,493,898 |
| Jul 28, 2025 | 4.87 | 5.03 | 4.87 | 4.94 | 4.94 | 1.65% | 61,014,765 |
| Jul 25, 2025 | 4.86 | 4.91 | 4.85 | 4.86 | 4.86 | -0.41% | 34,963,417 |
| Jul 24, 2025 | 4.98 | 4.98 | 4.82 | 4.88 | 4.88 | -1.81% | 55,775,484 |
| Jul 23, 2025 | 4.96 | 5.02 | 4.96 | 4.97 | 4.97 | -0.20% | 31,088,334 |
| Jul 22, 2025 | 4.99 | 4.99 | 4.86 | 4.98 | 4.98 | -0.20% | 35,603,587 |
| Jul 21, 2025 | 5.01 | 5.04 | 4.98 | 4.99 | 4.99 | -0.40% | 24,116,217 |
| Jul 18, 2025 | 4.98 | 5.01 | 4.96 | 5.01 | 5.01 | 0.60% | 21,306,905 |
| Jul 17, 2025 | 4.99 | 5.02 | 4.96 | 4.98 | 4.98 | -0.20% | 20,963,301 |
| Jul 16, 2025 | 5.02 | 5.05 | 4.96 | 4.99 | 4.99 | -0.80% | 34,040,208 |
| Jul 15, 2025 | 5.12 | 5.15 | 5.02 | 5.03 | 5.03 | -1.57% | 35,558,520 |
| Jul 14, 2025 | 5.07 | 5.16 | 5.07 | 5.11 | 5.11 | 0.59% | 40,291,947 |
| Jul 11, 2025 | 5.20 | 5.22 | 5.08 | 5.08 | 5.08 | -2.12% | 60,002,410 |
| Jul 10, 2025 | 5.16 | 5.24 | 5.14 | 5.19 | 5.19 | 0.58% | 54,338,663 |
| Jul 9, 2025 | 5.12 | 5.18 | 5.10 | 5.16 | 5.16 | 0.58% | 46,158,340 |
| Jul 8, 2025 | 5.18 | 5.23 | 5.09 | 5.13 | 5.13 | -1.16% | 45,733,380 |
| Jul 7, 2025 | 5.13 | 5.20 | 5.08 | 5.19 | 5.19 | 1.17% | 47,447,930 |
| Jul 4, 2025 | 5.05 | 5.16 | 5.05 | 5.13 | 5.13 | 1.18% | 50,426,864 |
| Jul 3, 2025 | 5.10 | 5.15 | 5.05 | 5.07 | 5.07 | -0.59% | 36,092,377 |
| Jul 2, 2025 | 5.06 | 5.14 | 5.05 | 5.10 | 5.10 | 0.59% | 47,476,860 |
| Jul 1, 2025 | 4.96 | 5.12 | 4.96 | 5.07 | 5.07 | 1.81% | 52,410,060 |
| Jun 30, 2025 | 5.00 | 5.01 | 4.89 | 4.98 | 4.98 | -1.39% | 60,576,588 |