Qingdao Rural Commercial Bank Co., Ltd. (SHE:002958)
China · Delayed Price · Currency is CNY 3.160
+0.040 (1.28%)
At close: Feb 27, 2026
SHE:002958 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 3.12 | 3.16 | 3.11 | 3.16 | 3.16 | 1.28% | 44,632,090 |
| Feb 26, 2026 | 3.15 | 3.17 | 3.11 | 3.12 | 3.12 | -0.95% | 56,671,400 |
| Feb 25, 2026 | 3.15 | 3.20 | 3.13 | 3.15 | 3.15 | 0.64% | 64,878,090 |
| Feb 24, 2026 | 3.14 | 3.15 | 3.13 | 3.13 | 3.13 | - | 39,297,660 |
| Feb 13, 2026 | 3.16 | 3.17 | 3.12 | 3.13 | 3.13 | -0.63% | 40,144,500 |
| Feb 12, 2026 | 3.23 | 3.23 | 3.14 | 3.15 | 3.15 | -2.17% | 67,441,110 |
| Feb 11, 2026 | 3.20 | 3.23 | 3.18 | 3.22 | 3.22 | 0.94% | 46,523,200 |
| Feb 10, 2026 | 3.22 | 3.23 | 3.19 | 3.19 | 3.19 | -0.93% | 53,375,600 |
| Feb 9, 2026 | 3.17 | 3.24 | 3.16 | 3.22 | 3.22 | 2.22% | 87,574,410 |
| Feb 6, 2026 | 3.15 | 3.19 | 3.11 | 3.15 | 3.15 | - | 77,310,030 |
| Feb 5, 2026 | 3.09 | 3.16 | 3.08 | 3.15 | 3.15 | 1.94% | 84,935,600 |
| Feb 4, 2026 | 3.04 | 3.10 | 3.04 | 3.09 | 3.09 | 0.98% | 67,290,160 |
| Feb 3, 2026 | 3.09 | 3.10 | 3.03 | 3.06 | 3.06 | -0.65% | 89,585,600 |
| Feb 2, 2026 | 3.14 | 3.17 | 3.08 | 3.08 | 3.08 | -1.91% | 86,237,700 |
| 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 |