Qingdao Sentury Tire Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 13, 2026	13.48	13.69	13.36	13.60	13.60	0.15%	10,167,147
Jul 10, 2026	13.41	13.73	13.18	13.58	13.58	1.34%	6,799,717
Jul 9, 2026	13.59	13.59	13.29	13.40	13.40	-1.76%	7,166,760
Jul 8, 2026	13.59	13.84	13.44	13.64	13.64	-0.22%	6,763,393
Jul 7, 2026	14.05	14.11	13.60	13.67	13.67	-2.50%	7,272,577
Jul 6, 2026	13.61	14.23	13.46	14.02	14.02	2.86%	13,837,669
Jul 3, 2026	13.35	13.83	13.26	13.63	13.63	2.40%	14,030,082
Jul 2, 2026	13.24	13.44	13.15	13.36	13.31	0.75%	10,853,016
Jul 1, 2026	13.07	13.41	12.69	13.26	13.21	1.45%	17,972,490
Jun 30, 2026	13.28	13.30	13.03	13.07	13.02	-2.17%	12,316,469
Jun 29, 2026	13.45	13.54	13.01	13.36	13.31	-0.96%	9,936,546
Jun 26, 2026	13.80	13.90	13.38	13.49	13.44	-3.09%	13,201,245
Jun 25, 2026	13.85	14.27	13.68	13.92	13.87	-0.07%	12,747,640
Jun 24, 2026	14.16	14.28	13.73	13.93	13.88	-1.62%	14,669,160
Jun 23, 2026	14.30	14.67	14.12	14.16	14.11	-1.73%	9,330,180
Jun 22, 2026	14.39	14.49	13.92	14.41	14.36	0.14%	14,230,166
Jun 18, 2026	14.83	14.93	14.35	14.39	14.34	-2.97%	11,167,060
Jun 17, 2026	15.01	15.15	14.75	14.83	14.77	-1.79%	8,651,977
Jun 16, 2026	15.60	15.60	15.00	15.10	15.04	-3.33%	12,411,120
Jun 15, 2026	15.23	15.69	15.09	15.62	15.56	3.72%	20,809,450
Jun 12, 2026	14.13	15.39	14.04	15.06	15.00	7.42%	23,713,940
Jun 11, 2026	14.39	14.45	14.01	14.02	13.97	-3.11%	8,165,788
Jun 10, 2026	14.35	14.58	14.15	14.47	14.42	0.77%	10,416,260
Jun 9, 2026	14.38	14.42	14.23	14.36	14.31	-0.14%	6,597,782
Jun 8, 2026	14.40	14.67	14.26	14.38	14.33	-1.57%	8,498,482
Jun 5, 2026	14.45	14.78	14.33	14.61	14.56	1.18%	11,761,580
Jun 4, 2026	14.70	14.87	14.38	14.44	14.39	-1.97%	11,569,080
Jun 3, 2026	14.90	15.03	14.55	14.73	14.67	-1.34%	11,967,520
Jun 2, 2026	15.21	15.28	14.87	14.93	14.87	-2.10%	11,091,070
Jun 1, 2026	15.20	15.28	15.09	15.25	15.19	0.20%	9,455,274
May 29, 2026	15.17	15.48	15.11	15.22	15.16	0.33%	10,513,840
May 28, 2026	15.79	15.79	15.07	15.17	15.11	-4.17%	16,305,040
May 27, 2026	15.78	15.96	15.57	15.83	15.77	-0.38%	13,116,310
May 26, 2026	15.35	15.98	15.13	15.89	15.83	2.98%	19,244,610
May 25, 2026	15.73	15.82	15.32	15.43	15.37	-1.28%	11,685,260
May 22, 2026	15.56	15.70	15.44	15.63	15.57	0.19%	7,861,312
May 21, 2026	15.50	15.94	15.45	15.60	15.54	1.36%	14,678,860
May 20, 2026	15.76	15.76	15.32	15.39	15.33	-2.35%	9,644,092
May 19, 2026	15.70	15.92	15.63	15.76	15.70	0.32%	10,203,580
May 18, 2026	15.64	15.79	15.28	15.71	15.65	0.38%	11,590,600
May 15, 2026	15.95	16.06	15.61	15.65	15.59	-1.94%	17,917,940
May 14, 2026	16.13	16.16	15.93	15.96	15.90	-1.30%	12,219,180
May 13, 2026	16.12	16.25	16.08	16.17	16.11	0.25%	10,465,400
May 12, 2026	16.33	16.35	16.10	16.13	16.07	-1.41%	14,245,590
May 11, 2026	16.70	16.70	16.22	16.36	16.30	-2.44%	24,746,920
May 8, 2026	16.65	16.82	16.22	16.77	16.71	0.12%	18,808,770
May 7, 2026	16.97	17.08	16.66	16.75	16.69	-1.00%	14,479,540
May 6, 2026	17.17	17.23	16.82	16.92	16.86	-1.51%	16,444,710
Apr 30, 2026	17.54	17.55	17.05	17.18	17.12	-1.09%	15,166,880
Apr 29, 2026	16.70	17.72	16.58	17.37	17.30	-2.53%	26,371,020