Qingdao Sentury Tire Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	14.61	14.80	14.45	14.76	14.76	0.27%	13,256,201
Jul 30, 2026	14.34	14.89	14.33	14.72	14.72	2.51%	13,815,413
Jul 29, 2026	14.18	14.49	14.15	14.36	14.36	1.41%	16,026,902
Jul 28, 2026	14.00	14.28	13.88	14.16	14.16	1.07%	10,498,880
Jul 27, 2026	13.73	14.17	13.73	14.01	14.01	1.97%	8,793,940
Jul 24, 2026	14.00	14.05	13.68	13.74	13.74	-2.76%	8,368,191
Jul 23, 2026	14.02	14.18	13.87	14.13	14.13	0.28%	6,950,963
Jul 22, 2026	14.01	14.18	13.82	14.09	14.09	0.21%	8,732,005
Jul 21, 2026	14.12	14.55	14.04	14.06	14.06	-0.92%	14,802,739
Jul 20, 2026	14.14	14.32	13.95	14.19	14.19	0.78%	10,831,951
Jul 17, 2026	14.17	14.53	14.02	14.08	14.08	-0.78%	13,581,531
Jul 16, 2026	13.84	14.37	13.74	14.19	14.19	2.60%	13,925,058
Jul 15, 2026	13.58	13.96	13.49	13.83	13.83	1.99%	9,088,544
Jul 14, 2026	13.51	13.66	13.47	13.56	13.56	-0.29%	6,655,207
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