Bank of Qingdao Co., Ltd. (SHE:002948)
China · Delayed Price · Currency is CNY 5.45
+0.10 (1.87%)
Jul 13, 2026, 3:04 PM CST
SHE:002948 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 5.37 | 5.44 | 5.33 | 5.35 | 5.35 | -1.29% | 41,867,938 |
| Jul 9, 2026 | 5.39 | 5.51 | 5.37 | 5.42 | 5.42 | -0.55% | 34,229,292 |
| Jul 8, 2026 | 5.38 | 5.47 | 5.34 | 5.45 | 5.45 | 0.37% | 35,921,058 |
| Jul 7, 2026 | 5.50 | 5.54 | 5.33 | 5.43 | 5.43 | -2.16% | 41,701,505 |
| Jul 6, 2026 | 5.24 | 5.55 | 5.21 | 5.55 | 5.55 | 5.31% | 53,177,270 |
| Jul 3, 2026 | 5.26 | 5.34 | 5.19 | 5.27 | 5.27 | - | 27,441,100 |
| Jul 2, 2026 | 5.24 | 5.37 | 5.17 | 5.27 | 5.27 | 0.57% | 36,068,900 |
| Jul 1, 2026 | 5.08 | 5.26 | 5.05 | 5.24 | 5.24 | 3.15% | 34,299,390 |
| Jun 30, 2026 | 5.25 | 5.25 | 5.05 | 5.08 | 5.08 | -2.68% | 35,865,620 |
| Jun 29, 2026 | 5.28 | 5.29 | 5.11 | 5.22 | 5.22 | -1.14% | 37,903,840 |
| Jun 26, 2026 | 5.33 | 5.38 | 5.18 | 5.28 | 5.28 | -1.31% | 36,694,712 |
| Jun 25, 2026 | 5.36 | 5.45 | 5.29 | 5.35 | 5.35 | -0.37% | 30,214,419 |
| Jun 24, 2026 | 5.51 | 5.53 | 5.36 | 5.37 | 5.37 | -2.54% | 35,794,163 |
| Jun 23, 2026 | 5.56 | 5.74 | 5.54 | 5.69 | 5.51 | 1.97% | 37,725,169 |
| Jun 22, 2026 | 5.48 | 5.60 | 5.37 | 5.58 | 5.40 | 0.90% | 40,435,464 |
| Jun 18, 2026 | 5.75 | 5.76 | 5.52 | 5.53 | 5.36 | -4.16% | 44,302,970 |
| Jun 17, 2026 | 5.80 | 5.83 | 5.72 | 5.77 | 5.59 | 0.35% | 25,183,310 |
| Jun 16, 2026 | 5.84 | 5.88 | 5.73 | 5.75 | 5.57 | -2.04% | 28,761,340 |
| Jun 15, 2026 | 5.95 | 5.98 | 5.84 | 5.87 | 5.68 | -2.00% | 45,571,980 |
| Jun 12, 2026 | 5.84 | 6.00 | 5.76 | 5.99 | 5.80 | 1.70% | 43,106,880 |
| Jun 11, 2026 | 5.93 | 5.97 | 5.82 | 5.89 | 5.70 | -0.67% | 47,731,450 |
| Jun 10, 2026 | 5.65 | 5.96 | 5.62 | 5.93 | 5.74 | 4.96% | 76,404,690 |
| Jun 9, 2026 | 5.46 | 5.66 | 5.43 | 5.65 | 5.47 | 3.29% | 51,051,715 |
| Jun 8, 2026 | 5.42 | 5.54 | 5.40 | 5.47 | 5.30 | 0.55% | 38,229,797 |
| Jun 5, 2026 | 5.43 | 5.56 | 5.40 | 5.44 | 5.27 | 0.93% | 34,206,350 |
| Jun 4, 2026 | 5.53 | 5.54 | 5.37 | 5.39 | 5.22 | -2.00% | 35,794,850 |
| Jun 3, 2026 | 5.56 | 5.58 | 5.46 | 5.50 | 5.33 | -1.96% | 47,678,940 |
| Jun 2, 2026 | 5.63 | 5.73 | 5.59 | 5.61 | 5.43 | -1.06% | 40,992,170 |
| Jun 1, 2026 | 5.52 | 5.69 | 5.40 | 5.67 | 5.49 | 1.43% | 53,304,690 |
| May 29, 2026 | 5.45 | 5.63 | 5.43 | 5.59 | 5.41 | 2.38% | 39,729,060 |
| May 28, 2026 | 5.51 | 5.56 | 5.46 | 5.46 | 5.29 | -1.62% | 24,500,390 |
| May 27, 2026 | 5.64 | 5.64 | 5.46 | 5.55 | 5.37 | -1.25% | 34,034,820 |
| May 26, 2026 | 5.65 | 5.67 | 5.56 | 5.62 | 5.44 | -0.18% | 27,059,090 |
| May 25, 2026 | 5.65 | 5.74 | 5.61 | 5.63 | 5.45 | -0.71% | 33,405,930 |
| May 22, 2026 | 5.65 | 5.74 | 5.57 | 5.67 | 5.49 | -0.18% | 42,242,210 |
| May 21, 2026 | 5.62 | 5.76 | 5.61 | 5.68 | 5.50 | 0.71% | 43,282,730 |
| May 20, 2026 | 5.64 | 5.73 | 5.60 | 5.64 | 5.46 | -0.35% | 30,950,360 |
| May 19, 2026 | 5.57 | 5.68 | 5.57 | 5.66 | 5.48 | 1.62% | 40,099,710 |
| May 18, 2026 | 5.66 | 5.68 | 5.53 | 5.57 | 5.39 | -1.94% | 54,371,770 |
| May 15, 2026 | 5.86 | 5.88 | 5.67 | 5.68 | 5.50 | -3.89% | 59,515,060 |
| May 14, 2026 | 5.80 | 6.00 | 5.78 | 5.91 | 5.72 | 1.72% | 62,478,560 |
| May 13, 2026 | 5.71 | 5.81 | 5.69 | 5.81 | 5.63 | 1.75% | 48,850,220 |
| May 12, 2026 | 5.68 | 5.71 | 5.63 | 5.71 | 5.53 | 0.53% | 44,863,740 |
| May 11, 2026 | 5.69 | 5.72 | 5.65 | 5.68 | 5.50 | -0.53% | 45,056,560 |
| May 8, 2026 | 5.81 | 5.86 | 5.70 | 5.71 | 5.53 | -1.72% | 42,770,430 |
| May 7, 2026 | 5.86 | 5.92 | 5.79 | 5.81 | 5.63 | -0.68% | 44,671,620 |
| May 6, 2026 | 5.95 | 5.96 | 5.82 | 5.85 | 5.66 | -3.78% | 74,085,510 |
| Apr 30, 2026 | 6.08 | 6.18 | 5.95 | 6.08 | 5.89 | 0.50% | 81,349,950 |
| Apr 29, 2026 | 6.03 | 6.22 | 5.92 | 6.05 | 5.86 | 7.08% | 122,165,900 |
| Apr 28, 2026 | 5.56 | 5.67 | 5.56 | 5.65 | 5.47 | 1.80% | 42,193,670 |