Qingdao Sentury Tire Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	12.89	13.04	12.82	13.02	13.02	1.40%	4,644,179
Sep 29, 2026	12.72	12.87	12.64	12.84	12.84	0.94%	5,066,500
Sep 28, 2026	12.99	13.00	12.66	12.72	12.72	-1.62%	5,805,600
Sep 24, 2026	13.02	13.17	12.86	12.93	12.93	-1.00%	7,342,418
Sep 23, 2026	13.16	13.17	13.02	13.06	13.06	-0.46%	4,623,155
Sep 22, 2026	13.08	13.30	13.03	13.12	13.12	0.69%	8,001,740
Sep 21, 2026	12.88	13.05	12.86	13.03	13.03	1.01%	7,171,854
Sep 18, 2026	12.85	12.96	12.81	12.90	12.90	0.23%	6,680,020
Sep 17, 2026	12.70	12.87	12.67	12.87	12.87	0.55%	5,825,482
Sep 16, 2026	12.90	12.92	12.58	12.80	12.80	-1.08%	11,448,840
Sep 15, 2026	13.15	13.21	12.91	12.94	12.94	-2.04%	9,243,856
Sep 14, 2026	13.32	13.46	13.13	13.21	13.21	-1.42%	9,479,160
Sep 11, 2026	13.73	13.74	13.35	13.40	13.40	-2.47%	9,113,128
Sep 10, 2026	13.93	14.04	13.73	13.74	13.74	-1.72%	5,534,704
Sep 9, 2026	13.95	14.16	13.87	13.98	13.98	-0.64%	6,239,585
Sep 8, 2026	13.56	14.16	13.47	14.07	14.07	3.76%	16,874,996
Sep 7, 2026	13.79	13.88	13.55	13.56	13.56	-1.45%	8,476,120
Sep 4, 2026	13.71	13.97	13.70	13.76	13.76	0.88%	8,321,476
Sep 3, 2026	13.69	13.80	13.61	13.64	13.64	-0.29%	7,131,702
Sep 2, 2026	13.95	13.98	13.60	13.68	13.68	-2.43%	11,003,923
Sep 1, 2026	14.08	14.31	14.00	14.02	14.02	-0.78%	11,517,947
Aug 31, 2026	14.17	14.38	14.08	14.13	14.13	-0.28%	6,968,093
Aug 28, 2026	14.13	14.29	13.99	14.17	14.17	0.28%	7,055,080
Aug 27, 2026	14.20	14.28	13.98	14.13	14.13	-0.91%	8,210,000
Aug 26, 2026	14.40	14.41	14.23	14.26	14.26	-0.90%	7,506,411
Aug 25, 2026	14.09	14.49	14.07	14.39	14.39	1.98%	14,822,839
Aug 24, 2026	13.99	14.27	13.86	14.11	14.11	0.79%	9,131,852
Aug 21, 2026	14.15	14.19	13.80	14.00	14.00	-1.48%	10,798,810
Aug 20, 2026	13.96	14.25	13.87	14.21	14.21	2.45%	10,611,717
Aug 19, 2026	13.80	14.15	13.74	13.87	13.87	0.14%	14,258,740
Aug 18, 2026	14.00	14.07	13.75	13.85	13.85	-1.42%	14,300,121
Aug 17, 2026	13.90	14.07	13.78	14.05	14.05	0.93%	5,303,356
Aug 14, 2026	14.09	14.15	13.84	13.92	13.92	-1.21%	7,241,288
Aug 13, 2026	14.22	14.25	14.04	14.09	14.09	-1.05%	8,334,498
Aug 12, 2026	14.30	14.31	14.11	14.24	14.24	-0.56%	7,315,453
Aug 11, 2026	14.49	14.55	14.28	14.32	14.32	-1.04%	6,068,300
Aug 10, 2026	14.20	14.58	14.17	14.47	14.47	2.12%	7,687,480
Aug 7, 2026	14.31	14.36	14.03	14.17	14.17	-0.84%	8,610,902
Aug 6, 2026	14.55	14.64	14.29	14.29	14.29	-1.45%	9,830,956
Aug 5, 2026	14.68	14.76	14.40	14.50	14.50	-1.16%	10,958,685
Aug 4, 2026	15.08	15.15	14.65	14.67	14.67	-2.78%	10,722,107
Aug 3, 2026	14.76	15.18	14.69	15.09	15.09	2.24%	10,702,735
Jul 31, 2026	14.61	14.80	14.45	14.76	14.76	0.27%	13,256,001
Jul 30, 2026	14.34	14.89	14.33	14.72	14.72	2.51%	13,812,613
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%	10,498,889
Jul 27, 2026	13.73	14.17	13.73	14.01	14.01	1.97%	8,793,540
Jul 24, 2026	14.00	14.05	13.68	13.74	13.74	-2.76%	8,363,391
Jul 23, 2026	14.02	14.18	13.87	14.13	14.13	0.28%	6,949,363
Jul 22, 2026	14.01	14.18	13.82	14.09	14.09	0.21%	8,732,005