Qingdao Kutesmart Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 22, 2025	16.55	16.61	16.34	16.35	16.35	-1.45%	3,879,850
Dec 19, 2025	16.49	16.70	16.40	16.59	16.59	0.91%	2,956,100
Dec 18, 2025	16.20	16.54	16.13	16.44	16.44	0.86%	3,141,490
Dec 17, 2025	16.20	16.35	15.77	16.30	16.30	0.56%	4,917,400
Dec 16, 2025	16.70	16.83	16.19	16.21	16.21	-3.17%	4,235,300
Dec 15, 2025	17.00	17.08	16.72	16.74	16.74	-2.28%	3,429,200
Dec 12, 2025	16.90	17.45	16.86	17.13	17.13	0.65%	4,459,697
Dec 11, 2025	17.51	17.58	17.00	17.02	17.02	-3.41%	5,436,100
Dec 10, 2025	17.50	17.82	17.36	17.62	17.62	-4.34%	9,552,099
Dec 9, 2025	17.70	18.96	17.58	18.42	18.42	4.07%	11,976,290
Dec 8, 2025	17.54	17.78	17.50	17.70	17.70	0.97%	3,889,098
Dec 5, 2025	17.40	17.62	16.99	17.53	17.53	0.98%	4,585,498
Dec 4, 2025	17.88	18.02	17.32	17.36	17.36	-2.91%	5,936,076
Dec 3, 2025	18.70	18.70	17.82	17.88	17.88	-4.39%	9,680,698
Dec 2, 2025	19.10	19.10	18.69	18.70	18.70	-2.20%	5,359,500
Dec 1, 2025	19.04	19.50	18.90	19.12	19.12	0.05%	8,274,000
Nov 28, 2025	19.26	19.41	18.95	19.11	19.11	-1.85%	8,307,801
Nov 27, 2025	20.19	20.34	19.44	19.47	19.47	-1.57%	12,293,790
Nov 26, 2025	19.83	20.45	19.70	19.78	19.78	-2.13%	14,500,100
Nov 25, 2025	19.45	20.37	19.33	20.21	20.21	3.59%	18,857,300
Nov 24, 2025	18.66	19.55	18.28	19.51	19.51	4.89%	12,637,901
Nov 21, 2025	18.87	19.44	18.40	18.60	18.60	-2.41%	9,005,587
Nov 20, 2025	19.18	19.66	18.63	19.06	19.06	-1.14%	9,319,750
Nov 19, 2025	19.75	19.90	19.16	19.28	19.28	-2.23%	9,433,000