Bank of Qingdao Co., Ltd. (SHE:002948)
China · Delayed Price · Currency is CNY 4.500
-0.010 (-0.22%)
Jan 7, 2026, 11:44 AM CST
Bank of Qingdao Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 3, 2025 | 4.89 | 4.93 | 4.86 | 4.87 | 4.87 | -0.61% | 30,460,490 |
| Dec 2, 2025 | 4.87 | 4.91 | 4.86 | 4.90 | 4.90 | 0.20% | 30,623,630 |
| Dec 1, 2025 | 4.82 | 4.89 | 4.79 | 4.89 | 4.89 | 1.03% | 53,297,570 |
| Nov 28, 2025 | 4.87 | 4.88 | 4.80 | 4.84 | 4.84 | -0.41% | 33,200,430 |
| Nov 27, 2025 | 4.79 | 4.89 | 4.76 | 4.86 | 4.86 | 1.25% | 46,276,286 |
| Nov 26, 2025 | 4.79 | 4.88 | 4.78 | 4.80 | 4.80 | 0.42% | 48,690,604 |
| Nov 25, 2025 | 4.76 | 4.80 | 4.72 | 4.78 | 4.78 | 0.84% | 48,219,100 |
| Nov 24, 2025 | 4.76 | 4.79 | 4.70 | 4.74 | 4.74 | -0.21% | 45,615,210 |
| Nov 21, 2025 | 4.87 | 4.90 | 4.74 | 4.75 | 4.75 | -2.86% | 46,745,230 |
| Nov 20, 2025 | 4.84 | 4.92 | 4.83 | 4.89 | 4.89 | 1.24% | 50,862,580 |
| Nov 19, 2025 | 4.83 | 4.85 | 4.80 | 4.83 | 4.83 | - | 33,760,900 |
| Nov 18, 2025 | 4.88 | 4.90 | 4.80 | 4.83 | 4.83 | -1.23% | 40,155,570 |
| Nov 17, 2025 | 5.02 | 5.03 | 4.88 | 4.89 | 4.89 | -2.78% | 54,899,170 |
| Nov 14, 2025 | 5.05 | 5.09 | 5.02 | 5.03 | 5.03 | -0.59% | 35,558,420 |
| Nov 13, 2025 | 5.08 | 5.09 | 5.00 | 5.06 | 5.06 | -0.39% | 46,229,720 |
| Nov 12, 2025 | 5.12 | 5.15 | 5.07 | 5.08 | 5.08 | -0.59% | 43,076,280 |
| Nov 11, 2025 | 5.05 | 5.14 | 5.02 | 5.11 | 5.11 | 1.39% | 61,511,350 |
| Nov 10, 2025 | 5.02 | 5.08 | 4.99 | 5.04 | 5.04 | 0.20% | 40,900,040 |
| Nov 7, 2025 | 5.06 | 5.09 | 5.01 | 5.03 | 5.03 | -0.59% | 38,381,530 |
| Nov 6, 2025 | 5.09 | 5.14 | 5.05 | 5.06 | 5.06 | -1.36% | 59,548,070 |
| Nov 5, 2025 | 5.17 | 5.19 | 5.11 | 5.13 | 5.13 | -0.58% | 47,367,720 |
| Nov 4, 2025 | 5.18 | 5.24 | 5.14 | 5.16 | 5.16 | - | 57,306,130 |
| Nov 3, 2025 | 5.20 | 5.23 | 5.13 | 5.16 | 5.16 | -0.39% | 42,823,410 |
| Oct 31, 2025 | 5.18 | 5.22 | 5.07 | 5.18 | 5.18 | -0.19% | 53,523,630 |
| Oct 30, 2025 | 4.98 | 5.22 | 4.98 | 5.19 | 5.19 | 3.80% | 86,081,090 |
| Oct 29, 2025 | 5.15 | 5.17 | 4.92 | 5.00 | 5.00 | -3.66% | 84,594,330 |
| Oct 28, 2025 | 5.26 | 5.31 | 5.17 | 5.19 | 5.19 | -0.57% | 32,103,590 |
| Oct 27, 2025 | 5.15 | 5.29 | 5.09 | 5.22 | 5.22 | 1.36% | 47,659,840 |