Qingdao Sentury Tire Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 18, 2025	22.36	22.78	22.11	22.49	22.49	0.45%	9,700,311
Dec 17, 2025	22.15	22.50	22.09	22.39	22.39	0.95%	10,676,119
Dec 16, 2025	22.48	22.55	21.99	22.18	22.18	-1.55%	12,410,710
Dec 15, 2025	22.36	22.65	22.04	22.53	22.53	0.76%	13,764,510
Dec 12, 2025	22.39	22.62	22.11	22.36	22.36	0.18%	18,752,230
Dec 11, 2025	22.80	22.95	22.28	22.32	22.32	-2.11%	19,138,280
Dec 10, 2025	21.73	23.09	21.70	22.80	22.80	4.92%	43,624,610
Dec 9, 2025	21.70	22.12	21.65	21.73	21.73	-0.14%	18,093,680
Dec 8, 2025	21.26	22.30	21.23	21.76	21.76	2.21%	24,519,840
Dec 5, 2025	21.10	21.36	20.95	21.29	21.29	0.66%	13,433,200
Dec 4, 2025	20.90	21.28	20.75	21.15	21.15	1.05%	14,530,450
Dec 3, 2025	20.47	21.11	20.39	20.93	20.93	2.10%	16,716,120
Dec 2, 2025	20.08	20.67	20.02	20.50	20.50	2.14%	18,446,060
Dec 1, 2025	20.00	20.30	19.95	20.07	20.07	0.40%	7,958,720
Nov 28, 2025	20.05	20.10	19.85	19.99	19.99	-0.15%	6,264,785
Nov 27, 2025	19.94	20.25	19.94	20.02	20.02	-0.05%	6,797,060
Nov 26, 2025	20.16	20.30	20.00	20.03	20.03	-0.89%	7,994,163
Nov 25, 2025	20.23	20.47	20.14	20.21	20.21	-0.05%	8,647,260
Nov 24, 2025	20.08	20.32	19.98	20.22	20.22	1.15%	9,326,081
Nov 21, 2025	20.08	20.42	19.85	19.99	19.99	-1.14%	13,639,931
Nov 20, 2025	20.68	20.76	20.19	20.22	20.22	-2.03%	9,873,789
Nov 19, 2025	20.48	21.04	20.42	20.64	20.64	0.88%	12,013,250
Nov 18, 2025	20.77	20.85	20.39	20.46	20.46	-1.92%	11,662,300
Nov 17, 2025	20.60	21.15	20.49	20.86	20.86	1.26%	16,442,950
Nov 14, 2025	21.07	21.11	20.58	20.60	20.60	-2.69%	17,263,330
Nov 13, 2025	21.23	21.34	21.00	21.17	21.17	-0.56%	14,893,770
Nov 12, 2025	20.88	21.58	20.88	21.29	21.29	1.48%	23,898,000
Nov 11, 2025	21.10	21.23	20.76	20.98	20.98	-0.05%	24,857,120
Nov 10, 2025	20.03	21.04	19.95	20.99	20.99	3.14%	47,696,590
Nov 7, 2025	19.86	20.40	19.83	20.35	20.05	2.31%	25,517,670
Nov 6, 2025	19.92	20.11	19.88	19.89	19.60	-0.45%	12,797,610
Nov 5, 2025	19.70	20.05	19.53	19.98	19.69	1.22%	15,118,180
Nov 4, 2025	20.40	20.49	19.70	19.74	19.45	0.20%	18,933,120
Nov 3, 2025	19.40	19.79	19.29	19.70	19.41	1.34%	16,541,180
Oct 31, 2025	18.96	19.46	18.91	19.44	19.15	1.20%	16,213,310
Oct 30, 2025	19.13	19.40	19.00	19.21	18.93	0.42%	12,830,360
Oct 29, 2025	18.96	19.14	18.78	19.13	18.85	0.84%	10,221,300
Oct 28, 2025	19.04	19.06	18.94	18.97	18.69	-0.42%	4,811,014
Oct 27, 2025	18.93	19.13	18.92	19.05	18.77	1.01%	8,411,917