Bank of Qingdao Co., Ltd. (SHE:002948)
China · Delayed Price · Currency is CNY 5.59
+0.13 (2.38%)
May 29, 2026, 3:04 PM CST
SHE:002948 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 5.45 | 5.63 | 5.43 | 5.59 | 5.59 | 2.38% | 39,729,067 |
| May 28, 2026 | 5.51 | 5.56 | 5.46 | 5.46 | 5.46 | -1.62% | 24,500,390 |
| May 27, 2026 | 5.64 | 5.64 | 5.46 | 5.55 | 5.55 | -1.25% | 34,034,824 |
| May 26, 2026 | 5.65 | 5.67 | 5.56 | 5.62 | 5.62 | -0.18% | 27,059,099 |
| May 25, 2026 | 5.65 | 5.74 | 5.61 | 5.63 | 5.63 | -0.71% | 33,405,934 |
| May 22, 2026 | 5.65 | 5.74 | 5.57 | 5.67 | 5.67 | -0.18% | 42,242,217 |
| May 21, 2026 | 5.62 | 5.76 | 5.61 | 5.68 | 5.68 | 0.71% | 43,282,737 |
| May 20, 2026 | 5.64 | 5.73 | 5.60 | 5.64 | 5.64 | -0.35% | 30,950,363 |
| May 19, 2026 | 5.57 | 5.68 | 5.57 | 5.66 | 5.66 | 1.62% | 40,099,710 |
| May 18, 2026 | 5.66 | 5.68 | 5.53 | 5.57 | 5.57 | -1.94% | 54,371,777 |
| May 15, 2026 | 5.86 | 5.88 | 5.67 | 5.68 | 5.68 | -3.89% | 59,515,060 |
| May 14, 2026 | 5.80 | 6.00 | 5.78 | 5.91 | 5.91 | 1.72% | 62,478,560 |
| May 13, 2026 | 5.71 | 5.81 | 5.69 | 5.81 | 5.81 | 1.75% | 48,850,220 |
| May 12, 2026 | 5.68 | 5.71 | 5.63 | 5.71 | 5.71 | 0.53% | 44,863,740 |
| May 11, 2026 | 5.69 | 5.72 | 5.65 | 5.68 | 5.68 | -0.53% | 45,056,560 |
| May 8, 2026 | 5.81 | 5.86 | 5.70 | 5.71 | 5.71 | -1.72% | 42,770,430 |
| 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% | 81,349,950 |
| Apr 29, 2026 | 6.03 | 6.22 | 5.92 | 6.05 | 6.05 | 7.08% | 122,165,900 |
| Apr 28, 2026 | 5.56 | 5.67 | 5.56 | 5.65 | 5.65 | 1.80% | 42,193,670 |
| 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% | 56,804,220 |
| Apr 22, 2026 | 5.60 | 5.67 | 5.53 | 5.57 | 5.57 | - | 48,737,680 |
| 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% | 30,101,300 |
| Apr 16, 2026 | 5.24 | 5.27 | 5.20 | 5.25 | 5.25 | 0.77% | 39,548,750 |
| Apr 15, 2026 | 5.19 | 5.23 | 5.16 | 5.21 | 5.21 | 0.58% | 26,534,350 |
| Apr 14, 2026 | 5.17 | 5.25 | 5.14 | 5.18 | 5.18 | 0.19% | 32,354,330 |
| 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% | 77,187,450 |
| 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 |