Qingdao Sentury Tire Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 5, 2025	19.43	19.86	19.37	19.82	19.82	2.01%	17,381,507
Sep 4, 2025	19.38	19.52	19.20	19.43	19.43	0.31%	13,024,005
Sep 3, 2025	19.51	19.65	19.28	19.37	19.37	-0.56%	11,574,785
Sep 2, 2025	19.74	19.74	19.34	19.48	19.48	-1.37%	16,144,937
Sep 1, 2025	19.64	19.82	19.40	19.75	19.75	-0.45%	20,113,049
Aug 29, 2025	20.10	20.13	19.82	19.84	19.84	-1.44%	16,543,310
Aug 28, 2025	20.07	20.21	19.56	20.13	20.13	0.25%	27,047,554
Aug 27, 2025	20.57	20.61	20.06	20.08	20.08	-2.38%	30,199,319
Aug 26, 2025	19.64	20.98	19.54	20.57	20.57	4.68%	55,489,278
Aug 25, 2025	19.63	19.69	19.53	19.65	19.65	0.15%	19,273,942
Aug 22, 2025	19.59	19.63	19.49	19.62	19.62	0.15%	14,578,653
Aug 21, 2025	19.48	19.68	19.39	19.59	19.59	0.67%	20,017,589
Aug 20, 2025	19.24	19.50	19.19	19.46	19.46	0.88%	16,845,012
Aug 19, 2025	19.40	19.42	19.21	19.29	19.29	-0.46%	14,836,094
Aug 18, 2025	19.20	19.44	19.17	19.38	19.38	1.04%	17,758,170
Aug 15, 2025	19.05	19.21	19.05	19.18	19.18	0.74%	14,761,931
Aug 14, 2025	19.34	19.35	19.01	19.04	19.04	-1.35%	13,877,320
Aug 13, 2025	19.37	19.38	19.25	19.30	19.30	-0.21%	11,217,192
Aug 12, 2025	19.30	19.40	19.30	19.34	19.34	0.21%	10,264,792
Aug 11, 2025	19.23	19.32	19.18	19.30	19.30	0.42%	9,234,655
Aug 8, 2025	19.27	19.29	19.19	19.22	19.22	-0.26%	8,360,376
Aug 7, 2025	19.41	19.42	19.24	19.27	19.27	-0.67%	10,510,785
Aug 6, 2025	19.42	19.42	19.30	19.40	19.40	-	9,354,450
Aug 5, 2025	19.31	19.41	19.25	19.40	19.40	0.57%	10,874,251
Aug 4, 2025	19.16	19.29	19.09	19.29	19.29	0.26%	8,324,668
Aug 1, 2025	19.16	19.35	19.13	19.24	19.24	0.31%	10,171,758
Jul 31, 2025	19.40	19.40	19.14	19.18	19.18	-1.24%	15,161,200
Jul 30, 2025	19.50	19.65	19.32	19.42	19.42	-0.66%	14,932,418
Jul 29, 2025	19.72	19.72	19.37	19.55	19.55	-1.11%	17,814,302
Jul 28, 2025	19.78	19.85	19.66	19.77	19.77	-	13,239,802
Jul 25, 2025	19.65	20.13	19.55	19.77	19.77	0.82%	25,728,653
Jul 24, 2025	19.51	19.62	19.41	19.61	19.61	0.87%	13,883,200
Jul 23, 2025	19.63	19.83	19.42	19.44	19.44	-0.87%	19,723,894
Jul 22, 2025	19.50	19.65	19.32	19.61	19.61	0.87%	21,022,159
Jul 21, 2025	19.33	19.47	19.29	19.44	19.44	0.62%	17,240,788
Jul 18, 2025	19.27	19.33	19.23	19.32	19.32	0.10%	12,456,020
Jul 17, 2025	19.39	19.49	19.23	19.30	19.30	-0.46%	16,181,667
Jul 16, 2025	18.85	19.79	18.81	19.39	19.39	2.86%	43,719,123
Jul 15, 2025	18.99	19.01	18.62	18.85	18.85	-0.63%	15,501,001
Jul 14, 2025	18.93	19.07	18.89	18.97	18.97	0.26%	12,667,700
Jul 11, 2025	18.96	19.07	18.87	18.92	18.92	-0.21%	17,494,070
Jul 10, 2025	18.85	18.96	18.82	18.96	18.96	0.48%	9,618,540
Jul 9, 2025	18.98	19.07	18.84	18.87	18.87	-0.42%	13,650,379
Jul 8, 2025	18.83	18.98	18.78	18.95	18.95	0.53%	14,500,801
Jul 7, 2025	18.89	18.89	18.76	18.85	18.85	-0.26%	8,337,616
Jul 4, 2025	19.03	19.04	18.82	18.90	18.90	-0.47%	12,826,164
Jul 3, 2025	18.77	19.05	18.74	18.99	18.99	1.23%	18,475,457
Jul 2, 2025	18.70	18.85	18.64	18.76	18.76	0.27%	10,283,170
Jul 1, 2025	18.76	18.77	18.61	18.71	18.71	-0.21%	9,357,793
Jun 30, 2025	18.78	18.78	18.57	18.75	18.75	-0.90%	13,816,227