Qingdao Rural Commercial Bank Co., Ltd. (SHE:002958)
China · Delayed Price · Currency is CNY 3.140
-0.010 (-0.32%)
Sep 29, 2025, 12:45 PM CST
SHE:002958 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 3.13 | 3.15 | 3.12 | 3.15 | 3.15 | 0.32% | 29,106,100 |
| Sep 25, 2025 | 3.16 | 3.17 | 3.13 | 3.14 | 3.14 | -0.95% | 35,883,410 |
| Sep 24, 2025 | 3.17 | 3.21 | 3.16 | 3.17 | 3.17 | -0.31% | 43,503,005 |
| Sep 23, 2025 | 3.16 | 3.19 | 3.14 | 3.18 | 3.18 | 0.32% | 54,225,139 |
| Sep 22, 2025 | 3.17 | 3.18 | 3.14 | 3.17 | 3.17 | - | 32,114,300 |
| Sep 19, 2025 | 3.17 | 3.19 | 3.13 | 3.17 | 3.17 | - | 46,129,500 |
| Sep 18, 2025 | 3.25 | 3.26 | 3.16 | 3.17 | 3.17 | -2.46% | 56,550,600 |
| Sep 17, 2025 | 3.25 | 3.27 | 3.23 | 3.25 | 3.25 | 0.31% | 37,682,357 |
| Sep 16, 2025 | 3.24 | 3.27 | 3.23 | 3.24 | 3.24 | -0.31% | 40,527,304 |
| Sep 15, 2025 | 3.27 | 3.28 | 3.23 | 3.25 | 3.25 | -0.91% | 47,167,307 |
| Sep 12, 2025 | 3.31 | 3.32 | 3.26 | 3.28 | 3.28 | -1.20% | 40,002,733 |
| Sep 11, 2025 | 3.29 | 3.32 | 3.25 | 3.32 | 3.32 | 0.91% | 54,892,703 |
| Sep 10, 2025 | 3.27 | 3.31 | 3.26 | 3.29 | 3.29 | 0.30% | 47,415,522 |
| Sep 9, 2025 | 3.26 | 3.30 | 3.25 | 3.28 | 3.28 | 0.92% | 51,846,850 |
| Sep 8, 2025 | 3.27 | 3.29 | 3.24 | 3.25 | 3.25 | -0.61% | 35,225,575 |
| Sep 5, 2025 | 3.28 | 3.29 | 3.23 | 3.27 | 3.27 | -0.61% | 50,751,401 |
| Sep 4, 2025 | 3.28 | 3.31 | 3.23 | 3.29 | 3.29 | - | 56,446,790 |
| Sep 3, 2025 | 3.37 | 3.38 | 3.28 | 3.29 | 3.29 | -2.66% | 73,325,800 |
| Sep 2, 2025 | 3.35 | 3.39 | 3.33 | 3.38 | 3.38 | 0.60% | 119,167,637 |
| Sep 1, 2025 | 3.42 | 3.42 | 3.34 | 3.36 | 3.36 | -1.75% | 76,232,800 |
| Aug 29, 2025 | 3.40 | 3.48 | 3.39 | 3.42 | 3.42 | 0.59% | 66,174,953 |
| Aug 28, 2025 | 3.42 | 3.44 | 3.36 | 3.40 | 3.40 | -1.16% | 79,629,953 |
| Aug 27, 2025 | 3.50 | 3.51 | 3.44 | 3.44 | 3.44 | -1.71% | 55,346,336 |
| Aug 26, 2025 | 3.54 | 3.54 | 3.50 | 3.50 | 3.50 | -1.13% | 47,460,700 |
| Aug 25, 2025 | 3.50 | 3.57 | 3.49 | 3.54 | 3.54 | 0.57% | 59,314,233 |
| Aug 22, 2025 | 3.55 | 3.55 | 3.47 | 3.52 | 3.52 | -0.56% | 63,350,666 |
| Aug 21, 2025 | 3.49 | 3.56 | 3.46 | 3.54 | 3.54 | 1.43% | 58,570,229 |
| Aug 20, 2025 | 3.44 | 3.52 | 3.44 | 3.49 | 3.49 | 1.16% | 52,440,700 |
| Aug 19, 2025 | 3.47 | 3.47 | 3.44 | 3.45 | 3.45 | -0.29% | 31,830,800 |
| Aug 18, 2025 | 3.44 | 3.49 | 3.43 | 3.46 | 3.46 | 0.29% | 61,256,223 |
| Aug 15, 2025 | 3.47 | 3.47 | 3.40 | 3.45 | 3.45 | -0.58% | 54,304,417 |
| Aug 14, 2025 | 3.51 | 3.53 | 3.47 | 3.47 | 3.47 | -1.14% | 36,321,036 |
| Aug 13, 2025 | 3.52 | 3.53 | 3.50 | 3.51 | 3.51 | -0.28% | 40,578,000 |
| Aug 12, 2025 | 3.51 | 3.53 | 3.50 | 3.52 | 3.52 | 0.57% | 28,587,748 |
| Aug 11, 2025 | 3.55 | 3.55 | 3.50 | 3.50 | 3.50 | -1.13% | 47,584,500 |
| Aug 8, 2025 | 3.55 | 3.58 | 3.53 | 3.54 | 3.54 | -0.56% | 40,370,200 |
| Aug 7, 2025 | 3.54 | 3.56 | 3.52 | 3.56 | 3.56 | 0.28% | 37,898,900 |
| Aug 6, 2025 | 3.57 | 3.58 | 3.53 | 3.55 | 3.55 | -0.56% | 42,973,233 |
| Aug 5, 2025 | 3.50 | 3.58 | 3.48 | 3.57 | 3.57 | 2.00% | 56,398,523 |
| Aug 4, 2025 | 3.48 | 3.52 | 3.46 | 3.50 | 3.50 | 0.29% | 42,146,808 |
| Aug 1, 2025 | 3.49 | 3.53 | 3.45 | 3.49 | 3.49 | -0.29% | 47,653,528 |
| Jul 31, 2025 | 3.58 | 3.58 | 3.48 | 3.50 | 3.50 | -2.23% | 76,535,678 |
| Jul 30, 2025 | 3.52 | 3.61 | 3.51 | 3.58 | 3.58 | 1.70% | 83,783,235 |
| Jul 29, 2025 | 3.56 | 3.58 | 3.51 | 3.52 | 3.52 | -1.12% | 69,740,883 |
| Jul 28, 2025 | 3.56 | 3.60 | 3.55 | 3.56 | 3.56 | - | 52,417,866 |
| Jul 25, 2025 | 3.57 | 3.61 | 3.56 | 3.56 | 3.56 | -0.28% | 60,703,510 |
| Jul 24, 2025 | 3.63 | 3.63 | 3.55 | 3.57 | 3.57 | -1.38% | 75,367,500 |
| Jul 23, 2025 | 3.61 | 3.66 | 3.61 | 3.62 | 3.62 | -0.28% | 76,653,950 |
| Jul 22, 2025 | 3.64 | 3.65 | 3.55 | 3.63 | 3.63 | -0.27% | 88,014,983 |
| Jul 21, 2025 | 3.67 | 3.68 | 3.62 | 3.64 | 3.64 | -1.09% | 55,561,858 |