Bank of Qingdao Co., Ltd. (SHE:002948)
China · Delayed Price · Currency is CNY 5.71
-0.10 (-1.72%)
May 8, 2026, 3:04 PM CST
SHE:002948 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 5.81 | 5.86 | 5.70 | 5.71 | 5.71 | -1.72% | 42,770,437 |
| May 7, 2026 | 5.86 | 5.92 | 5.79 | 5.81 | 5.81 | -0.68% | 44,671,620 |
| May 6, 2026 | 5.95 | 5.96 | 5.82 | 5.85 | 5.85 | -3.78% | 74,085,510 |
| Apr 30, 2026 | 6.08 | 6.18 | 5.95 | 6.08 | 6.08 | 0.50% | 81,349,957 |
| Apr 29, 2026 | 6.03 | 6.22 | 5.92 | 6.05 | 6.05 | 7.08% | 122,165,916 |
| Apr 28, 2026 | 5.56 | 5.67 | 5.56 | 5.65 | 5.65 | 1.80% | 42,193,676 |
| Apr 27, 2026 | 5.63 | 5.72 | 5.54 | 5.55 | 5.55 | -1.77% | 39,783,770 |
| Apr 24, 2026 | 5.70 | 5.73 | 5.56 | 5.65 | 5.65 | -1.40% | 40,390,960 |
| Apr 23, 2026 | 5.58 | 5.78 | 5.49 | 5.73 | 5.73 | 2.87% | 56,804,225 |
| Apr 22, 2026 | 5.60 | 5.67 | 5.53 | 5.57 | 5.57 | - | 48,737,685 |
| Apr 21, 2026 | 5.29 | 5.64 | 5.28 | 5.57 | 5.57 | 5.29% | 89,900,970 |
| Apr 20, 2026 | 5.26 | 5.30 | 5.22 | 5.29 | 5.29 | 0.57% | 30,333,930 |
| Apr 17, 2026 | 5.25 | 5.31 | 5.24 | 5.26 | 5.26 | 0.19% | 30,101,309 |
| Apr 16, 2026 | 5.24 | 5.27 | 5.20 | 5.25 | 5.25 | 0.77% | 39,548,757 |
| Apr 15, 2026 | 5.19 | 5.23 | 5.16 | 5.21 | 5.21 | 0.58% | 26,534,352 |
| Apr 14, 2026 | 5.17 | 5.25 | 5.14 | 5.18 | 5.18 | 0.19% | 32,354,332 |
| Apr 13, 2026 | 5.15 | 5.19 | 5.12 | 5.17 | 5.17 | 0.39% | 31,866,840 |
| Apr 10, 2026 | 5.14 | 5.20 | 5.11 | 5.15 | 5.15 | 0.59% | 34,464,600 |
| Apr 9, 2026 | 5.21 | 5.28 | 5.05 | 5.12 | 5.12 | -2.29% | 68,875,640 |
| Apr 8, 2026 | 5.17 | 5.27 | 5.13 | 5.24 | 5.24 | 1.55% | 52,866,230 |
| Apr 7, 2026 | 5.22 | 5.24 | 5.07 | 5.16 | 5.16 | -2.09% | 78,072,720 |
| Apr 3, 2026 | 5.32 | 5.37 | 5.14 | 5.27 | 5.27 | -1.13% | 77,187,451 |
| Apr 2, 2026 | 5.29 | 5.36 | 5.22 | 5.33 | 5.33 | 0.95% | 48,375,670 |
| Apr 1, 2026 | 5.22 | 5.36 | 5.17 | 5.28 | 5.28 | 1.93% | 60,934,590 |
| Mar 31, 2026 | 5.17 | 5.23 | 5.13 | 5.18 | 5.18 | 1.17% | 49,010,060 |
| Mar 30, 2026 | 5.13 | 5.20 | 5.09 | 5.12 | 5.12 | - | 51,366,210 |
| Mar 27, 2026 | 5.08 | 5.15 | 5.06 | 5.12 | 5.12 | 0.20% | 38,660,620 |
| 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 |