Qingdao Rural Commercial Bank Co., Ltd. (SHE:002958)
China · Delayed Price · Currency is CNY 2.840
-0.020 (-0.70%)
May 28, 2026, 3:04 PM CST
SHE:002958 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 2.85 | 2.86 | 2.83 | 2.84 | 2.84 | -0.70% | 28,125,657 |
| May 27, 2026 | 2.86 | 2.87 | 2.85 | 2.86 | 2.86 | -0.35% | 22,364,606 |
| May 26, 2026 | 2.87 | 2.88 | 2.85 | 2.87 | 2.87 | - | 25,521,364 |
| May 25, 2026 | 2.88 | 2.88 | 2.86 | 2.87 | 2.87 | -0.35% | 28,241,334 |
| May 22, 2026 | 2.89 | 2.89 | 2.86 | 2.88 | 2.88 | -0.35% | 31,981,530 |
| May 21, 2026 | 2.90 | 2.92 | 2.88 | 2.89 | 2.89 | -0.34% | 32,896,600 |
| May 20, 2026 | 2.92 | 2.92 | 2.89 | 2.90 | 2.90 | -0.68% | 30,999,500 |
| May 19, 2026 | 2.91 | 2.94 | 2.91 | 2.92 | 2.92 | 0.34% | 33,395,100 |
| May 18, 2026 | 2.93 | 2.94 | 2.90 | 2.91 | 2.91 | -1.02% | 42,265,208 |
| May 15, 2026 | 2.96 | 2.97 | 2.92 | 2.94 | 2.94 | -1.01% | 53,808,552 |
| May 14, 2026 | 2.99 | 2.99 | 2.96 | 2.97 | 2.97 | -0.67% | 44,075,117 |
| May 13, 2026 | 3.00 | 3.00 | 2.98 | 2.99 | 2.99 | - | 39,736,290 |
| May 12, 2026 | 3.01 | 3.02 | 2.99 | 2.99 | 2.99 | -0.66% | 47,992,710 |
| May 11, 2026 | 3.02 | 3.03 | 3.00 | 3.01 | 3.01 | -0.66% | 50,300,030 |
| May 8, 2026 | 3.03 | 3.04 | 3.02 | 3.03 | 3.03 | - | 38,180,740 |
| May 7, 2026 | 3.04 | 3.05 | 3.02 | 3.03 | 3.03 | - | 37,796,700 |
| May 6, 2026 | 3.04 | 3.05 | 3.01 | 3.03 | 3.03 | -0.33% | 55,357,220 |
| Apr 30, 2026 | 3.06 | 3.08 | 3.03 | 3.04 | 3.04 | -0.98% | 54,196,700 |
| Apr 29, 2026 | 3.02 | 3.08 | 3.02 | 3.07 | 3.07 | 2.33% | 91,503,070 |
| Apr 28, 2026 | 3.00 | 3.01 | 2.98 | 3.00 | 3.00 | - | 40,720,550 |
| Apr 27, 2026 | 3.03 | 3.05 | 3.00 | 3.00 | 3.00 | -0.99% | 54,573,570 |
| Apr 24, 2026 | 3.10 | 3.11 | 3.03 | 3.03 | 3.03 | -2.88% | 80,476,800 |
| Apr 23, 2026 | 3.01 | 3.15 | 3.00 | 3.12 | 3.12 | 4.00% | 157,226,700 |
| Apr 22, 2026 | 3.00 | 3.02 | 2.99 | 3.00 | 3.00 | - | 29,716,750 |
| Apr 21, 2026 | 2.99 | 3.02 | 2.98 | 3.00 | 3.00 | 0.33% | 46,951,450 |
| Apr 20, 2026 | 2.99 | 3.00 | 2.98 | 2.99 | 2.99 | - | 25,116,360 |
| Apr 17, 2026 | 2.99 | 3.00 | 2.98 | 2.99 | 2.99 | - | 33,661,210 |
| Apr 16, 2026 | 2.99 | 3.01 | 2.98 | 2.99 | 2.99 | - | 42,162,110 |
| Apr 15, 2026 | 2.99 | 3.00 | 2.98 | 2.99 | 2.99 | - | 29,020,700 |
| Apr 14, 2026 | 2.98 | 3.00 | 2.97 | 2.99 | 2.99 | 0.34% | 36,060,000 |
| Apr 13, 2026 | 2.98 | 2.99 | 2.97 | 2.98 | 2.98 | -0.33% | 29,058,100 |
| Apr 10, 2026 | 2.99 | 3.02 | 2.98 | 2.99 | 2.99 | 0.34% | 33,468,900 |
| Apr 9, 2026 | 3.02 | 3.04 | 2.97 | 2.98 | 2.98 | -1.65% | 46,267,400 |
| Apr 8, 2026 | 3.01 | 3.04 | 3.00 | 3.03 | 3.03 | 1.68% | 47,884,500 |
| Apr 7, 2026 | 2.99 | 3.00 | 2.97 | 2.98 | 2.98 | -0.33% | 35,369,700 |
| Apr 3, 2026 | 3.06 | 3.06 | 2.98 | 2.99 | 2.99 | -1.97% | 50,333,500 |
| Apr 2, 2026 | 3.07 | 3.09 | 3.03 | 3.05 | 3.05 | -0.65% | 49,355,400 |
| Apr 1, 2026 | 3.09 | 3.11 | 3.06 | 3.07 | 3.07 | 0.33% | 59,835,600 |
| Mar 31, 2026 | 3.06 | 3.12 | 3.06 | 3.06 | 3.06 | -0.33% | 55,216,200 |
| Mar 30, 2026 | 3.06 | 3.08 | 3.03 | 3.07 | 3.07 | - | 43,650,090 |
| Mar 27, 2026 | 3.09 | 3.11 | 3.05 | 3.07 | 3.07 | -1.60% | 62,098,600 |
| Mar 26, 2026 | 3.10 | 3.14 | 3.09 | 3.12 | 3.12 | 0.97% | 75,934,300 |
| Mar 25, 2026 | 3.01 | 3.10 | 2.98 | 3.09 | 3.09 | 2.66% | 89,118,500 |
| Mar 24, 2026 | 2.95 | 3.02 | 2.93 | 3.01 | 3.01 | 2.73% | 64,175,200 |
| Mar 23, 2026 | 3.09 | 3.10 | 2.90 | 2.93 | 2.93 | -5.79% | 131,905,800 |
| Mar 20, 2026 | 3.14 | 3.15 | 3.11 | 3.11 | 3.11 | -0.64% | 56,024,360 |
| Mar 19, 2026 | 3.14 | 3.18 | 3.12 | 3.13 | 3.13 | -0.63% | 63,365,130 |
| Mar 18, 2026 | 3.17 | 3.18 | 3.12 | 3.15 | 3.15 | -0.63% | 79,874,630 |
| Mar 17, 2026 | 3.16 | 3.20 | 3.15 | 3.17 | 3.17 | 0.32% | 63,778,160 |
| Mar 16, 2026 | 3.16 | 3.18 | 3.12 | 3.16 | 3.16 | -0.32% | 55,442,600 |