Qingdao Kutesmart Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	16.90	16.90	16.40	16.51	-	0.43%	605,100
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
Nov 18, 2025	19.08	19.87	18.96	19.72	19.72	3.08%	16,554,960
Nov 17, 2025	18.67	19.28	18.67	19.13	19.13	2.35%	7,152,861
Nov 14, 2025	18.86	19.23	18.69	18.69	18.69	-1.89%	5,341,400
Nov 13, 2025	18.76	19.12	18.51	19.05	19.05	1.55%	4,879,800
Nov 12, 2025	19.00	19.11	18.67	18.76	18.76	-1.26%	4,813,350
Nov 11, 2025	18.84	19.25	18.71	19.00	19.00	0.11%	5,455,450
Nov 10, 2025	18.73	19.12	18.64	18.98	18.98	1.93%	4,448,300
Nov 7, 2025	19.04	19.04	18.56	18.62	18.62	-2.10%	4,781,500
Nov 6, 2025	19.21	19.21	18.87	19.02	19.02	-0.89%	4,355,000
Nov 5, 2025	19.16	19.33	18.99	19.19	19.19	-0.67%	4,187,200
Nov 4, 2025	19.30	19.40	19.01	19.32	19.32	-0.41%	5,061,400
Nov 3, 2025	19.19	19.68	19.00	19.40	19.40	2.00%	8,119,188
Oct 31, 2025	18.16	19.19	18.16	19.02	19.02	4.74%	12,590,390
Oct 30, 2025	18.35	18.64	18.14	18.16	18.16	-0.77%	5,580,400
Oct 29, 2025	18.50	18.61	18.24	18.30	18.30	-1.88%	5,586,900
Oct 28, 2025	18.67	18.86	18.51	18.65	18.65	-0.69%	4,155,600
Oct 27, 2025	18.66	18.85	18.53	18.78	18.78	1.35%	5,044,100
Oct 24, 2025	18.44	18.65	18.40	18.53	18.53	0.22%	3,679,060
Oct 23, 2025	18.52	18.54	18.16	18.49	18.49	-0.75%	3,801,809
Oct 22, 2025	18.61	18.84	18.54	18.63	18.63	-0.59%	3,674,169
Oct 21, 2025	18.40	18.88	18.21	18.74	18.74	2.07%	4,813,900
Oct 20, 2025	18.40	18.45	18.17	18.36	18.36	1.21%	4,478,324
Oct 17, 2025	18.77	18.82	18.14	18.14	18.14	-2.89%	4,337,900
Oct 16, 2025	19.20	19.20	18.63	18.68	18.68	-2.56%	4,919,400
Oct 15, 2025	19.12	19.27	18.91	19.17	19.17	0.58%	4,087,664
Oct 14, 2025	19.43	19.62	18.98	19.06	19.06	-1.65%	4,826,498
Oct 13, 2025	18.96	19.45	18.53	19.38	19.38	-1.62%	5,980,200