Qingdao Rural Commercial Bank Co., Ltd. (SHE:002958)
China · Delayed Price · Currency is CNY 3.080
-0.060 (-1.91%)
Feb 2, 2026, 3:04 PM CST
SHE:002958 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 3.19 | 3.20 | 3.13 | 3.14 | 3.14 | -1.57% | 63,055,700 |
| Jan 29, 2026 | 3.13 | 3.20 | 3.13 | 3.19 | 3.19 | 1.59% | 82,886,010 |
| Jan 28, 2026 | 3.13 | 3.15 | 3.11 | 3.14 | 3.14 | 0.32% | 59,430,877 |
| Jan 27, 2026 | 3.13 | 3.14 | 3.10 | 3.13 | 3.13 | - | 48,756,030 |
| Jan 26, 2026 | 3.13 | 3.15 | 3.11 | 3.13 | 3.13 | -0.32% | 64,391,180 |
| Jan 23, 2026 | 3.12 | 3.14 | 3.11 | 3.14 | 3.14 | 0.64% | 44,904,038 |
| Jan 22, 2026 | 3.09 | 3.12 | 3.08 | 3.12 | 3.12 | 0.97% | 46,817,840 |
| Jan 21, 2026 | 3.10 | 3.12 | 3.07 | 3.09 | 3.09 | -0.64% | 47,928,440 |
| Jan 20, 2026 | 3.08 | 3.11 | 3.07 | 3.11 | 3.11 | 1.30% | 54,755,380 |
| Jan 19, 2026 | 3.07 | 3.09 | 3.06 | 3.07 | 3.07 | - | 29,397,110 |
| Jan 16, 2026 | 3.10 | 3.10 | 3.06 | 3.07 | 3.07 | -0.65% | 38,227,370 |
| Jan 15, 2026 | 3.12 | 3.13 | 3.07 | 3.09 | 3.09 | -1.28% | 51,052,980 |
| Jan 14, 2026 | 3.14 | 3.15 | 3.11 | 3.13 | 3.13 | - | 64,586,060 |
| Jan 13, 2026 | 3.11 | 3.15 | 3.10 | 3.13 | 3.13 | 0.64% | 73,333,790 |
| Jan 12, 2026 | 3.10 | 3.11 | 3.09 | 3.11 | 3.11 | 0.32% | 42,214,160 |
| Jan 9, 2026 | 3.09 | 3.10 | 3.08 | 3.10 | 3.10 | 0.32% | 38,753,300 |
| Jan 8, 2026 | 3.10 | 3.11 | 3.08 | 3.09 | 3.09 | -0.64% | 35,575,000 |
| Jan 7, 2026 | 3.12 | 3.13 | 3.09 | 3.11 | 3.11 | -0.32% | 42,050,210 |
| Jan 6, 2026 | 3.09 | 3.13 | 3.08 | 3.12 | 3.12 | 0.97% | 60,695,670 |
| Jan 5, 2026 | 3.10 | 3.10 | 3.08 | 3.09 | 3.09 | -0.32% | 45,253,260 |
| Dec 31, 2025 | 3.10 | 3.11 | 3.09 | 3.10 | 3.10 | - | 28,092,200 |
| Dec 30, 2025 | 3.12 | 3.12 | 3.10 | 3.10 | 3.10 | -0.64% | 30,077,320 |
| Dec 29, 2025 | 3.13 | 3.14 | 3.11 | 3.12 | 3.12 | -0.32% | 32,890,310 |
| Dec 26, 2025 | 3.13 | 3.14 | 3.12 | 3.13 | 3.13 | -0.32% | 30,853,870 |
| Dec 25, 2025 | 3.14 | 3.15 | 3.13 | 3.14 | 3.14 | - | 20,158,620 |
| Dec 24, 2025 | 3.13 | 3.14 | 3.11 | 3.14 | 3.14 | 0.32% | 24,162,890 |
| Dec 23, 2025 | 3.14 | 3.16 | 3.12 | 3.13 | 3.13 | -0.63% | 25,867,440 |
| Dec 22, 2025 | 3.16 | 3.16 | 3.14 | 3.15 | 3.15 | -0.32% | 25,913,420 |
| Dec 19, 2025 | 3.15 | 3.17 | 3.14 | 3.16 | 3.16 | - | 36,054,100 |
| Dec 18, 2025 | 3.12 | 3.16 | 3.11 | 3.16 | 3.16 | 1.28% | 39,076,760 |
| Dec 17, 2025 | 3.11 | 3.13 | 3.09 | 3.12 | 3.12 | 0.65% | 39,957,260 |
| Dec 16, 2025 | 3.12 | 3.13 | 3.10 | 3.10 | 3.10 | -0.64% | 31,254,290 |
| Dec 15, 2025 | 3.12 | 3.14 | 3.11 | 3.12 | 3.12 | -0.32% | 25,557,600 |
| Dec 12, 2025 | 3.14 | 3.15 | 3.11 | 3.13 | 3.13 | -0.32% | 44,624,350 |
| Dec 11, 2025 | 3.15 | 3.16 | 3.13 | 3.14 | 3.14 | -0.32% | 29,956,700 |
| Dec 10, 2025 | 3.16 | 3.18 | 3.13 | 3.15 | 3.15 | -0.32% | 41,316,590 |
| Dec 9, 2025 | 3.20 | 3.21 | 3.16 | 3.16 | 3.16 | -1.25% | 42,719,900 |
| Dec 8, 2025 | 3.20 | 3.24 | 3.19 | 3.20 | 3.20 | - | 52,363,080 |
| Dec 5, 2025 | 3.22 | 3.23 | 3.17 | 3.20 | 3.20 | -0.93% | 64,833,600 |
| Dec 4, 2025 | 3.22 | 3.24 | 3.18 | 3.23 | 3.23 | 0.31% | 53,548,902 |
| Dec 3, 2025 | 3.20 | 3.26 | 3.20 | 3.22 | 3.22 | 0.31% | 75,980,750 |
| Dec 2, 2025 | 3.20 | 3.21 | 3.18 | 3.21 | 3.21 | - | 32,985,100 |
| Dec 1, 2025 | 3.14 | 3.21 | 3.13 | 3.21 | 3.21 | 2.23% | 85,031,790 |
| Nov 28, 2025 | 3.15 | 3.16 | 3.13 | 3.14 | 3.14 | -0.63% | 38,906,900 |
| Nov 27, 2025 | 3.16 | 3.18 | 3.14 | 3.16 | 3.16 | 0.32% | 41,811,790 |
| Nov 26, 2025 | 3.18 | 3.20 | 3.15 | 3.15 | 3.15 | -1.25% | 44,703,400 |
| Nov 25, 2025 | 3.16 | 3.20 | 3.14 | 3.19 | 3.19 | 0.95% | 58,261,319 |
| Nov 24, 2025 | 3.17 | 3.18 | 3.14 | 3.16 | 3.16 | -0.32% | 43,916,550 |
| Nov 21, 2025 | 3.24 | 3.25 | 3.15 | 3.17 | 3.17 | -2.46% | 103,975,500 |
| Nov 20, 2025 | 3.19 | 3.27 | 3.18 | 3.25 | 3.25 | 1.88% | 97,960,630 |