Bank of Qingdao Co., Ltd. (SHE:002948)
China · Delayed Price · Currency is CNY 5.10
-0.01 (-0.20%)
Mar 27, 2026, 11:35 AM CST
SHE:002948 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 5.15 | 5.15 | 5.06 | 5.10 | - | -0.20% | 19,648,210 |
| Mar 26, 2026 | 5.16 | 5.20 | 5.09 | 5.11 | 5.11 | -0.97% | 37,634,070 |
| Mar 25, 2026 | 5.09 | 5.20 | 5.02 | 5.16 | 5.16 | 1.57% | 40,057,760 |
| Mar 24, 2026 | 4.95 | 5.10 | 4.92 | 5.08 | 5.08 | 4.31% | 48,847,290 |
| Mar 23, 2026 | 5.05 | 5.09 | 4.85 | 4.87 | 4.87 | -4.51% | 56,859,050 |
| Mar 20, 2026 | 5.15 | 5.20 | 5.10 | 5.10 | 5.10 | -0.78% | 39,777,020 |
| Mar 19, 2026 | 5.19 | 5.24 | 5.12 | 5.14 | 5.14 | -1.34% | 37,595,610 |
| Mar 18, 2026 | 5.25 | 5.25 | 5.17 | 5.21 | 5.21 | -0.57% | 39,061,600 |
| Mar 17, 2026 | 5.25 | 5.34 | 5.23 | 5.24 | 5.24 | -0.19% | 42,790,660 |
| Mar 16, 2026 | 5.35 | 5.38 | 5.24 | 5.25 | 5.25 | -1.87% | 49,800,460 |
| Mar 13, 2026 | 5.35 | 5.44 | 5.30 | 5.35 | 5.35 | - | 32,642,979 |
| Mar 12, 2026 | 5.29 | 5.39 | 5.28 | 5.35 | 5.35 | 1.33% | 35,210,849 |
| Mar 11, 2026 | 5.27 | 5.30 | 5.21 | 5.28 | 5.28 | 0.19% | 32,033,770 |
| Mar 10, 2026 | 5.27 | 5.32 | 5.24 | 5.27 | 5.27 | - | 30,815,290 |
| Mar 9, 2026 | 5.40 | 5.40 | 5.24 | 5.27 | 5.27 | -2.41% | 47,662,000 |
| Mar 6, 2026 | 5.31 | 5.43 | 5.30 | 5.40 | 5.40 | 1.50% | 34,492,810 |
| Mar 5, 2026 | 5.30 | 5.34 | 5.27 | 5.32 | 5.32 | 0.38% | 32,161,926 |
| Mar 4, 2026 | 5.29 | 5.37 | 5.22 | 5.30 | 5.30 | -0.19% | 55,389,040 |
| Mar 3, 2026 | 5.35 | 5.46 | 5.29 | 5.31 | 5.31 | -1.12% | 65,054,210 |
| Mar 2, 2026 | 5.25 | 5.40 | 5.21 | 5.37 | 5.37 | 1.70% | 55,324,240 |
| Feb 27, 2026 | 5.28 | 5.34 | 5.24 | 5.28 | 5.28 | 0.19% | 39,685,040 |
| Feb 26, 2026 | 5.32 | 5.35 | 5.25 | 5.27 | 5.27 | -1.13% | 57,774,400 |
| Feb 25, 2026 | 5.40 | 5.44 | 5.30 | 5.33 | 5.33 | -1.11% | 51,938,990 |
| Feb 24, 2026 | 5.44 | 5.46 | 5.37 | 5.39 | 5.39 | -0.74% | 47,351,110 |
| 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 |