Qingdao Rural Commercial Bank Co., Ltd. (SHE:002958)
China · Delayed Price · Currency is CNY 2.980
-0.060 (-1.97%)
Sep 15, 2026, 3:04 PM CST
SHE:002958 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2026 | 3.02 | 3.03 | 2.96 | 2.98 | 2.98 | -1.97% | 91,561,750 |
| Sep 14, 2026 | 2.98 | 3.06 | 2.98 | 3.04 | 3.04 | 1.33% | 73,473,140 |
| Sep 11, 2026 | 3.08 | 3.08 | 2.99 | 3.00 | 3.00 | -2.60% | 109,249,300 |
| Sep 10, 2026 | 3.03 | 3.09 | 2.99 | 3.08 | 3.08 | 1.65% | 114,885,760 |
| Sep 9, 2026 | 3.03 | 3.06 | 3.01 | 3.03 | 3.03 | - | 69,825,900 |
| Sep 8, 2026 | 2.97 | 3.04 | 2.96 | 3.03 | 3.03 | 2.02% | 97,167,300 |
| Sep 7, 2026 | 3.00 | 3.02 | 2.96 | 2.97 | 2.97 | -1.33% | 76,880,532 |
| Sep 4, 2026 | 2.98 | 3.04 | 2.98 | 3.01 | 3.01 | 0.67% | 73,157,599 |
| Sep 3, 2026 | 2.99 | 3.04 | 2.97 | 2.99 | 2.99 | - | 87,178,803 |
| Sep 2, 2026 | 3.02 | 3.04 | 2.97 | 2.99 | 2.99 | -1.32% | 80,807,620 |
| Sep 1, 2026 | 2.93 | 3.03 | 2.93 | 3.03 | 3.03 | 3.06% | 131,952,029 |
| Aug 31, 2026 | 2.92 | 2.97 | 2.92 | 2.94 | 2.94 | 0.68% | 93,263,157 |
| Aug 28, 2026 | 2.92 | 2.94 | 2.90 | 2.92 | 2.92 | -0.34% | 53,309,464 |
| Aug 27, 2026 | 2.98 | 2.99 | 2.90 | 2.93 | 2.93 | -1.68% | 97,136,680 |
| Aug 26, 2026 | 2.94 | 2.99 | 2.93 | 2.98 | 2.98 | 1.02% | 78,440,935 |
| Aug 25, 2026 | 2.94 | 2.97 | 2.92 | 2.95 | 2.95 | - | 68,781,040 |
| Aug 24, 2026 | 2.91 | 2.95 | 2.90 | 2.95 | 2.95 | 1.37% | 74,298,332 |
| Aug 21, 2026 | 2.93 | 2.95 | 2.90 | 2.91 | 2.91 | -1.02% | 65,847,600 |
| Aug 20, 2026 | 2.93 | 2.96 | 2.90 | 2.94 | 2.94 | -0.34% | 84,288,283 |
| Aug 19, 2026 | 2.91 | 2.96 | 2.91 | 2.95 | 2.95 | 1.03% | 79,489,525 |
| Aug 18, 2026 | 2.92 | 2.94 | 2.90 | 2.92 | 2.92 | -0.34% | 45,307,314 |
| Aug 17, 2026 | 2.93 | 2.94 | 2.90 | 2.93 | 2.93 | - | 56,676,750 |
| Aug 14, 2026 | 2.95 | 2.96 | 2.92 | 2.93 | 2.93 | -1.01% | 51,739,007 |
| Aug 13, 2026 | 2.98 | 2.98 | 2.93 | 2.96 | 2.96 | -0.67% | 63,840,962 |
| Aug 12, 2026 | 2.98 | 3.00 | 2.96 | 2.98 | 2.98 | -0.33% | 42,755,135 |
| Aug 11, 2026 | 3.00 | 3.02 | 2.97 | 2.99 | 2.99 | -0.66% | 46,497,201 |
| Aug 10, 2026 | 2.99 | 3.04 | 2.98 | 3.01 | 3.01 | 0.33% | 49,080,900 |
| Aug 7, 2026 | 3.06 | 3.06 | 2.97 | 3.00 | 3.00 | -1.96% | 77,260,890 |
| Aug 6, 2026 | 3.09 | 3.11 | 3.02 | 3.06 | 3.06 | -1.29% | 73,042,979 |
| Aug 5, 2026 | 3.13 | 3.15 | 3.08 | 3.10 | 3.10 | -0.96% | 64,038,875 |
| Aug 4, 2026 | 3.23 | 3.25 | 3.11 | 3.13 | 3.13 | -3.40% | 79,062,537 |
| Aug 3, 2026 | 3.15 | 3.25 | 3.14 | 3.24 | 3.24 | 2.21% | 85,216,537 |
| Jul 31, 2026 | 3.15 | 3.17 | 3.07 | 3.17 | 3.17 | -0.31% | 104,598,300 |
| Jul 30, 2026 | 3.09 | 3.20 | 3.08 | 3.18 | 3.18 | 2.91% | 113,229,384 |
| Jul 29, 2026 | 3.03 | 3.10 | 3.02 | 3.09 | 3.09 | 1.98% | 85,785,199 |
| Jul 28, 2026 | 2.99 | 3.04 | 2.96 | 3.03 | 3.03 | 1.34% | 77,346,476 |
| Jul 27, 2026 | 2.97 | 3.02 | 2.96 | 2.99 | 2.99 | 0.67% | 63,967,729 |
| Jul 24, 2026 | 2.98 | 3.01 | 2.95 | 2.97 | 2.97 | -0.34% | 70,858,939 |
| Jul 23, 2026 | 2.96 | 2.99 | 2.94 | 2.98 | 2.98 | 0.34% | 53,358,491 |
| Jul 22, 2026 | 2.98 | 2.99 | 2.91 | 2.97 | 2.97 | -0.34% | 88,692,969 |
| Jul 21, 2026 | 3.03 | 3.07 | 2.96 | 2.98 | 2.98 | -1.65% | 113,848,719 |
| Jul 20, 2026 | 2.97 | 3.07 | 2.95 | 3.03 | 3.03 | 1.34% | 113,780,200 |
| Jul 17, 2026 | 2.96 | 3.03 | 2.96 | 2.99 | 2.99 | 0.67% | 111,985,178 |
| Jul 16, 2026 | 2.95 | 2.98 | 2.91 | 2.97 | 2.97 | 0.68% | 71,305,086 |
| Jul 15, 2026 | 2.85 | 2.96 | 2.84 | 2.95 | 2.95 | 2.79% | 98,039,086 |
| Jul 14, 2026 | 2.83 | 2.89 | 2.82 | 2.87 | 2.87 | 1.41% | 78,073,930 |
| Jul 13, 2026 | 2.78 | 2.84 | 2.77 | 2.83 | 2.83 | 1.43% | 68,713,030 |
| Jul 10, 2026 | 2.78 | 2.79 | 2.74 | 2.79 | 2.79 | 0.72% | 37,012,441 |
| Jul 9, 2026 | 2.78 | 2.81 | 2.75 | 2.77 | 2.77 | -1.07% | 56,055,030 |
| Jul 8, 2026 | 2.76 | 2.81 | 2.73 | 2.80 | 2.80 | 1.45% | 65,688,326 |