Qingdao Sentury Tire Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2026	16.83	17.24	16.80	17.00	17.00	1.01%	11,489,630
Mar 30, 2026	16.80	16.99	16.52	16.83	16.83	-1.92%	12,673,694
Mar 27, 2026	17.08	17.37	17.03	17.16	17.16	-0.46%	11,918,767
Mar 26, 2026	17.60	17.75	17.09	17.24	17.24	-2.27%	10,910,720
Mar 25, 2026	17.34	17.81	17.27	17.64	17.64	2.20%	11,577,240
Mar 24, 2026	17.43	17.47	16.95	17.26	17.26	0.99%	10,505,300
Mar 23, 2026	17.95	17.99	16.98	17.09	17.09	-6.46%	16,883,956
Mar 20, 2026	18.43	18.52	18.10	18.27	18.27	-0.71%	9,799,617
Mar 19, 2026	18.90	18.93	18.35	18.40	18.40	-3.51%	12,691,551
Mar 18, 2026	18.97	19.12	18.80	19.07	19.07	0.79%	5,547,807
Mar 17, 2026	19.15	19.35	18.88	18.92	18.92	-0.99%	9,444,465
Mar 16, 2026	19.12	19.20	18.93	19.11	19.11	0.05%	6,675,722
Mar 13, 2026	19.30	19.43	19.08	19.10	19.10	-1.29%	8,177,381
Mar 12, 2026	19.49	19.56	19.25	19.35	19.35	-0.57%	5,863,147
Mar 11, 2026	19.54	19.54	19.33	19.46	19.46	-0.05%	5,014,966
Mar 10, 2026	19.25	19.64	19.08	19.47	19.47	1.99%	9,705,729
Mar 9, 2026	19.22	19.36	18.90	19.09	19.09	-2.25%	14,196,767
Mar 6, 2026	19.15	19.68	19.09	19.53	19.53	1.30%	8,236,372
Mar 5, 2026	19.33	19.49	19.12	19.28	19.28	0.63%	7,681,100
Mar 4, 2026	19.12	19.44	18.87	19.16	19.16	0.37%	12,749,720
Mar 3, 2026	20.10	20.24	19.07	19.09	19.09	-5.07%	22,380,480
Mar 2, 2026	20.40	20.49	19.92	20.11	20.11	-2.71%	14,298,980
Feb 27, 2026	20.54	20.80	20.54	20.67	20.67	-	6,505,902
Feb 26, 2026	21.00	21.00	20.43	20.67	20.67	-1.43%	11,884,620
Feb 25, 2026	20.89	21.28	20.79	20.97	20.97	-	9,385,940
Feb 24, 2026	20.75	21.09	20.40	20.97	20.97	1.80%	11,665,720
Feb 13, 2026	20.92	20.96	20.57	20.60	20.60	-1.86%	10,791,750
Feb 12, 2026	20.70	21.66	20.68	20.99	20.99	1.16%	19,571,770
Feb 11, 2026	20.65	20.84	20.60	20.75	20.75	0.39%	7,369,019
Feb 10, 2026	20.87	20.93	20.50	20.67	20.67	-1.29%	9,753,960
Feb 9, 2026	21.33	21.33	20.77	20.94	20.94	-1.60%	15,038,750
Feb 6, 2026	21.29	21.76	20.84	21.28	21.28	0.38%	17,935,230
Feb 5, 2026	20.99	21.47	20.91	21.20	21.20	1.29%	17,753,880
Feb 4, 2026	20.09	21.39	19.90	20.93	20.93	4.29%	30,721,404
Feb 3, 2026	19.91	20.18	19.90	20.07	20.07	1.36%	8,410,460
Feb 2, 2026	20.36	20.60	19.79	19.80	19.80	-3.23%	13,000,740
Jan 30, 2026	20.50	20.84	20.04	20.46	20.46	-0.24%	17,371,030
Jan 29, 2026	21.02	21.07	20.35	20.51	20.51	-2.75%	15,481,480
Jan 28, 2026	20.49	21.15	20.31	21.09	21.09	2.63%	25,359,720
Jan 27, 2026	20.81	21.00	20.25	20.55	20.55	-1.30%	12,267,830
Jan 26, 2026	21.23	21.33	20.76	20.82	20.82	-1.79%	12,698,240
Jan 23, 2026	21.22	21.42	21.03	21.20	21.20	-0.33%	10,436,570
Jan 22, 2026	21.37	21.47	21.13	21.27	21.27	-0.37%	6,693,891
Jan 21, 2026	21.15	21.49	21.11	21.35	21.35	0.47%	7,981,337
Jan 20, 2026	21.50	21.65	21.10	21.25	21.25	-1.21%	9,687,805
Jan 19, 2026	20.80	21.67	20.80	21.51	21.51	2.97%	21,303,070
Jan 16, 2026	20.77	21.08	20.77	20.89	20.89	0.67%	9,255,780
Jan 15, 2026	20.60	21.08	20.60	20.75	20.75	0.39%	11,760,560
Jan 14, 2026	20.90	21.10	20.55	20.67	20.67	-1.62%	19,353,100
Jan 13, 2026	21.21	21.60	20.91	21.01	21.01	-1.13%	18,390,380