Bank of Qingdao Co., Ltd. (SHE:002948)
China · Delayed Price · Currency is CNY 6.04
-0.13 (-2.11%)
Sep 16, 2026, 3:04 PM CST
SHE:002948 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 6.15 | 6.18 | 5.98 | 6.04 | 6.04 | -2.11% | 48,525,275 |
| Sep 15, 2026 | 6.26 | 6.27 | 6.15 | 6.17 | 6.17 | -1.59% | 26,709,292 |
| Sep 14, 2026 | 6.23 | 6.32 | 6.22 | 6.27 | 6.27 | 0.48% | 35,199,934 |
| Sep 11, 2026 | 6.36 | 6.37 | 6.22 | 6.24 | 6.24 | -1.73% | 39,883,820 |
| Sep 10, 2026 | 6.20 | 6.36 | 6.16 | 6.35 | 6.35 | 2.75% | 45,454,268 |
| Sep 9, 2026 | 6.17 | 6.26 | 6.14 | 6.18 | 6.18 | -0.16% | 32,648,670 |
| Sep 8, 2026 | 6.21 | 6.25 | 6.14 | 6.19 | 6.19 | -0.48% | 46,897,751 |
| Sep 7, 2026 | 6.36 | 6.38 | 6.16 | 6.22 | 6.22 | -2.05% | 52,521,942 |
| Sep 4, 2026 | 6.30 | 6.39 | 6.26 | 6.35 | 6.35 | 0.47% | 31,269,700 |
| Sep 3, 2026 | 6.26 | 6.42 | 6.25 | 6.32 | 6.32 | 0.32% | 39,348,786 |
| Sep 2, 2026 | 6.30 | 6.37 | 6.24 | 6.30 | 6.30 | - | 39,693,700 |
| Sep 1, 2026 | 6.13 | 6.31 | 6.11 | 6.30 | 6.30 | 2.61% | 46,582,617 |
| Aug 31, 2026 | 6.04 | 6.17 | 6.02 | 6.14 | 6.14 | 1.66% | 46,553,390 |
| Aug 28, 2026 | 5.96 | 6.06 | 5.94 | 6.04 | 6.04 | 1.68% | 54,747,376 |
| Aug 27, 2026 | 5.96 | 5.98 | 5.83 | 5.94 | 5.94 | -0.67% | 37,888,790 |
| Aug 26, 2026 | 5.88 | 5.99 | 5.88 | 5.98 | 5.98 | 1.18% | 36,452,451 |
| Aug 25, 2026 | 5.99 | 6.02 | 5.88 | 5.91 | 5.91 | -1.50% | 39,915,340 |
| Aug 24, 2026 | 5.91 | 6.00 | 5.89 | 6.00 | 6.00 | 0.84% | 32,567,116 |
| Aug 21, 2026 | 5.97 | 6.00 | 5.89 | 5.95 | 5.95 | -0.50% | 31,506,840 |
| Aug 20, 2026 | 5.85 | 6.05 | 5.83 | 5.98 | 5.98 | 1.53% | 56,251,344 |
| Aug 19, 2026 | 5.77 | 5.89 | 5.75 | 5.89 | 5.89 | 2.43% | 62,321,263 |
| Aug 18, 2026 | 5.74 | 5.82 | 5.72 | 5.75 | 5.75 | 0.35% | 29,814,610 |
| Aug 17, 2026 | 5.70 | 5.75 | 5.63 | 5.73 | 5.73 | 1.06% | 28,063,050 |
| Aug 14, 2026 | 5.72 | 5.73 | 5.64 | 5.67 | 5.67 | -1.22% | 25,696,960 |
| Aug 13, 2026 | 5.71 | 5.74 | 5.66 | 5.74 | 5.74 | 0.53% | 23,251,340 |
| Aug 12, 2026 | 5.75 | 5.76 | 5.68 | 5.71 | 5.71 | -0.70% | 19,854,210 |
| Aug 11, 2026 | 5.83 | 5.87 | 5.72 | 5.75 | 5.75 | -0.86% | 32,504,550 |
| Aug 10, 2026 | 5.67 | 5.84 | 5.65 | 5.80 | 5.80 | 1.93% | 33,719,040 |
| Aug 7, 2026 | 5.74 | 5.74 | 5.64 | 5.69 | 5.69 | -0.87% | 34,315,150 |
| Aug 6, 2026 | 5.73 | 5.79 | 5.69 | 5.74 | 5.74 | 0.17% | 36,546,160 |
| Aug 5, 2026 | 5.70 | 5.77 | 5.67 | 5.73 | 5.73 | 0.53% | 34,379,891 |
| Aug 4, 2026 | 5.89 | 5.92 | 5.68 | 5.70 | 5.70 | -3.39% | 45,248,198 |
| Aug 3, 2026 | 5.81 | 6.09 | 5.81 | 5.90 | 5.90 | 0.85% | 69,261,249 |
| 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 |