Qingdao Sentury Tire Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 12, 2026	21.18	21.29	20.90	21.25	21.25	-0.09%	13,367,110
Jan 9, 2026	21.36	21.64	20.93	21.27	21.27	-0.42%	17,061,860
Jan 8, 2026	21.85	21.91	21.31	21.36	21.36	-2.47%	15,649,030
Jan 7, 2026	21.95	22.35	21.82	21.90	21.90	-0.14%	10,770,156
Jan 6, 2026	22.08	22.35	21.79	21.93	21.93	-0.77%	15,500,920
Jan 5, 2026	21.14	22.38	21.13	22.10	22.10	4.39%	24,306,240
Dec 31, 2025	21.32	21.34	20.86	21.17	21.17	-0.70%	10,990,820
Dec 30, 2025	20.90	21.37	20.83	21.32	21.32	2.01%	14,414,470
Dec 29, 2025	20.98	21.20	20.72	20.90	20.90	-0.38%	12,233,120
Dec 26, 2025	20.94	21.22	20.74	20.98	20.98	0.10%	9,609,089
Dec 25, 2025	21.13	21.13	20.82	20.96	20.96	-0.90%	13,103,360
Dec 24, 2025	21.47	21.50	20.98	21.15	21.15	-1.72%	17,886,670
Dec 23, 2025	21.86	22.14	21.20	21.52	21.52	-2.27%	20,495,650
Dec 22, 2025	21.59	22.15	21.40	22.02	22.02	4.02%	37,507,960
Dec 19, 2025	22.33	22.69	20.58	21.17	21.17	-5.87%	63,988,730