Qingdao Kutesmart Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 12, 2026	19.33	19.93	19.02	19.12	19.12	-0.36%	10,282,736
Mar 11, 2026	19.56	19.77	19.17	19.19	19.19	-1.44%	6,131,700
Mar 10, 2026	19.60	20.01	19.22	19.47	19.47	0.57%	8,439,300
Mar 9, 2026	18.40	19.43	18.24	19.36	19.36	2.98%	8,774,900
Mar 6, 2026	18.80	19.26	18.50	18.80	18.80	-0.27%	8,469,476
Mar 5, 2026	19.14	19.21	18.30	18.85	18.85	3.06%	11,177,660
Mar 4, 2026	17.59	18.85	17.49	18.29	18.29	2.12%	12,226,001
Mar 3, 2026	18.91	19.04	17.90	17.91	17.91	-5.14%	7,139,099
Mar 2, 2026	19.40	19.49	18.62	18.88	18.88	-4.89%	9,430,100
Feb 27, 2026	19.27	19.95	19.24	19.85	19.85	2.53%	8,582,916
Feb 26, 2026	19.49	19.74	19.21	19.36	19.36	-0.31%	4,876,024
Feb 25, 2026	19.23	19.48	19.18	19.42	19.42	0.94%	4,755,900
Feb 24, 2026	19.78	19.83	19.20	19.24	19.24	-0.98%	5,635,700
Feb 13, 2026	19.65	19.93	19.39	19.43	19.43	-1.47%	5,947,200
Feb 12, 2026	19.80	19.92	19.30	19.72	19.72	0.20%	7,352,087
Feb 11, 2026	19.94	20.34	19.64	19.68	19.68	-2.24%	9,873,600
Feb 10, 2026	19.40	20.88	19.28	20.13	20.13	3.55%	15,809,687
Feb 9, 2026	19.30	19.55	19.10	19.44	19.44	2.10%	5,640,200
Feb 6, 2026	19.06	19.28	18.69	19.04	19.04	-0.52%	6,671,500
Feb 5, 2026	19.22	19.51	19.13	19.14	19.14	-1.29%	5,841,200
Feb 4, 2026	19.63	19.78	19.22	19.39	19.39	-2.02%	7,261,500
Feb 3, 2026	19.50	19.99	19.28	19.79	19.79	3.07%	7,363,200
Feb 2, 2026	19.11	19.77	19.08	19.20	19.20	-0.93%	8,136,200
Jan 30, 2026	19.70	19.70	19.22	19.38	19.38	-2.22%	9,613,100
Jan 29, 2026	19.25	20.58	19.05	19.82	19.82	2.80%	19,049,310
Jan 28, 2026	19.98	20.38	19.25	19.28	19.28	-3.55%	12,802,500
Jan 27, 2026	20.40	20.59	19.60	19.99	19.99	-3.24%	14,066,500
Jan 26, 2026	20.45	20.70	19.77	20.66	20.66	0.58%	17,731,800
Jan 23, 2026	20.11	20.66	19.86	20.54	20.54	2.24%	12,872,301
Jan 22, 2026	19.96	20.35	19.82	20.09	20.09	0.10%	9,169,239
Jan 21, 2026	19.56	20.30	19.35	20.07	20.07	1.72%	11,095,200
Jan 20, 2026	20.36	20.39	19.45	19.73	19.73	-1.50%	11,660,300
Jan 19, 2026	20.12	20.25	19.88	20.03	20.03	-0.35%	10,824,802
Jan 16, 2026	20.81	20.89	19.85	20.10	20.10	-3.78%	15,807,010
Jan 15, 2026	21.72	21.80	20.58	20.89	20.89	-5.09%	22,563,070
Jan 14, 2026	21.74	22.68	21.45	22.01	22.01	2.18%	34,920,470
Jan 13, 2026	23.50	23.50	21.51	21.54	21.54	-8.34%	40,240,772
Jan 12, 2026	22.00	24.49	21.50	23.50	23.50	9.66%	49,985,463
Jan 9, 2026	19.83	21.48	19.83	21.43	21.43	5.98%	46,206,060
Jan 8, 2026	19.31	20.50	19.28	20.22	20.22	4.71%	32,875,080
Jan 7, 2026	19.38	20.02	19.26	19.31	19.31	-2.77%	22,117,359
Jan 6, 2026	20.46	20.50	19.74	19.86	19.86	-3.64%	34,776,365
Jan 5, 2026	19.57	21.57	19.03	20.61	20.61	0.78%	51,405,162
Dec 31, 2025	18.59	21.97	18.38	20.45	20.45	4.55%	62,640,580
Dec 30, 2025	17.59	19.56	17.59	19.56	19.56	20.00%	42,254,510
Dec 29, 2025	16.51	16.54	16.27	16.30	16.30	-2.57%	5,811,580
Dec 26, 2025	16.38	17.20	16.17	16.73	16.73	1.27%	10,698,430
Dec 25, 2025	17.38	17.72	16.50	16.52	16.52	3.06%	9,467,210
Dec 24, 2025	15.75	16.08	15.74	16.03	16.03	1.71%	4,018,650
Dec 23, 2025	16.28	16.46	15.68	15.76	15.76	-3.61%	5,769,909