Bank of Qingdao Co., Ltd. (SHE:002948)
China · Delayed Price · Currency is CNY 5.90
+0.05 (0.85%)
Aug 3, 2026, 3:04 PM CST
SHE:002948 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 5.80 | 5.86 | 5.71 | 5.85 | 5.85 | -0.85% | 55,777,985 |
| Jul 30, 2026 | 5.84 | 5.94 | 5.82 | 5.90 | 5.90 | 0.68% | 43,206,823 |
| Jul 29, 2026 | 5.76 | 5.88 | 5.75 | 5.86 | 5.86 | 1.74% | 35,648,290 |
| Jul 28, 2026 | 5.75 | 5.78 | 5.69 | 5.76 | 5.76 | - | 31,422,610 |
| Jul 27, 2026 | 5.69 | 5.79 | 5.65 | 5.76 | 5.76 | 0.88% | 31,009,929 |
| Jul 24, 2026 | 5.77 | 5.79 | 5.69 | 5.71 | 5.71 | -1.04% | 27,459,487 |
| Jul 23, 2026 | 5.68 | 5.79 | 5.68 | 5.77 | 5.77 | 1.05% | 28,101,169 |
| Jul 22, 2026 | 5.61 | 5.74 | 5.57 | 5.71 | 5.71 | 1.06% | 42,364,898 |
| Jul 21, 2026 | 5.72 | 5.79 | 5.64 | 5.65 | 5.65 | -1.40% | 44,835,101 |
| Jul 20, 2026 | 5.61 | 5.79 | 5.59 | 5.73 | 5.73 | 1.78% | 51,821,470 |
| Jul 17, 2026 | 5.60 | 5.78 | 5.59 | 5.63 | 5.63 | 0.72% | 53,408,544 |
| Jul 16, 2026 | 5.65 | 5.69 | 5.52 | 5.59 | 5.59 | -1.24% | 38,090,277 |
| Jul 15, 2026 | 5.48 | 5.66 | 5.48 | 5.66 | 5.66 | 2.72% | 42,961,327 |
| Jul 14, 2026 | 5.40 | 5.54 | 5.37 | 5.51 | 5.51 | 1.10% | 49,805,338 |
| Jul 13, 2026 | 5.36 | 5.46 | 5.31 | 5.45 | 5.45 | 1.87% | 54,147,199 |
| 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 |