Qingdao Kutesmart Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 18, 2026	26.08	26.59	25.08	25.46	25.46	-0.08%	16,743,628
May 15, 2026	25.10	26.35	24.81	25.48	25.48	0.59%	20,583,590
May 14, 2026	25.00	25.97	24.20	25.33	25.33	2.10%	24,189,560
May 13, 2026	24.10	25.03	23.95	24.81	24.81	2.10%	16,552,870
May 12, 2026	24.43	24.62	23.91	24.30	24.30	-1.18%	16,274,600
May 11, 2026	23.99	25.11	23.99	24.59	24.59	0.33%	33,689,790
May 8, 2026	23.01	26.23	22.80	24.51	24.51	12.12%	54,437,530
May 7, 2026	21.22	21.97	21.20	21.86	21.86	2.87%	10,105,800
May 6, 2026	21.54	21.66	20.90	21.25	21.25	-0.23%	11,432,480
Apr 30, 2026	20.54	21.50	20.20	21.30	21.30	4.87%	16,697,450
Apr 29, 2026	20.06	20.88	19.98	20.31	20.31	0.40%	10,069,900
Apr 28, 2026	19.64	20.49	19.37	20.23	20.23	2.12%	13,778,700
Apr 27, 2026	19.00	20.08	18.45	19.81	19.81	4.21%	11,866,890
Apr 24, 2026	19.00	19.18	18.67	19.01	19.01	-0.37%	4,732,617
Apr 23, 2026	19.26	19.47	18.99	19.08	19.08	-1.09%	5,037,323
Apr 22, 2026	19.11	19.41	19.08	19.29	19.29	-0.05%	4,807,400
Apr 21, 2026	19.63	19.63	19.16	19.30	19.30	-1.78%	5,646,500
Apr 20, 2026	19.46	19.84	19.36	19.65	19.65	0.61%	6,114,900
Apr 17, 2026	19.70	19.89	19.31	19.53	19.53	-0.91%	9,179,400
Apr 16, 2026	19.31	20.28	19.31	19.71	19.71	6.43%	18,803,990
Apr 15, 2026	18.75	19.14	18.47	18.52	18.52	-0.96%	6,600,700
Apr 14, 2026	18.68	18.86	18.40	18.70	18.70	1.03%	6,194,605
Apr 13, 2026	18.64	18.86	18.35	18.51	18.51	-1.65%	7,730,300
Apr 10, 2026	17.77	19.37	17.77	18.82	18.82	5.91%	16,083,650
Apr 9, 2026	18.07	18.29	17.60	17.77	17.77	-2.68%	7,655,200
Apr 8, 2026	17.20	18.69	17.10	18.26	18.26	8.50%	11,700,420
Apr 7, 2026	16.82	17.03	16.67	16.83	16.83	0.18%	3,616,036
Apr 3, 2026	17.20	17.35	16.75	16.80	16.80	-2.04%	3,988,936
Apr 2, 2026	17.79	17.83	17.03	17.15	17.15	-3.71%	5,203,500
Apr 1, 2026	17.85	18.14	17.60	17.81	17.81	2.47%	5,713,536
Mar 31, 2026	17.70	18.04	17.35	17.38	17.38	-1.97%	4,784,236
Mar 30, 2026	17.54	17.75	17.10	17.73	17.73	-0.28%	5,238,000
Mar 27, 2026	17.94	17.97	17.55	17.78	17.78	-0.45%	7,218,910
Mar 26, 2026	18.70	19.06	17.80	17.86	17.86	-6.25%	12,022,710
Mar 25, 2026	17.12	19.30	17.00	19.05	19.05	11.27%	17,619,280
Mar 24, 2026	16.85	17.12	16.28	17.12	17.12	3.95%	7,522,400
Mar 23, 2026	17.00	17.28	16.31	16.47	16.47	-5.94%	8,696,913
Mar 20, 2026	19.25	19.29	17.51	17.51	17.51	-8.23%	11,931,970
Mar 19, 2026	19.90	19.90	19.00	19.08	19.08	-4.98%	11,380,100
Mar 18, 2026	19.90	20.55	19.70	20.08	20.08	0.80%	17,509,110
Mar 17, 2026	18.67	20.28	18.60	19.92	19.92	7.56%	26,192,060
Mar 16, 2026	18.26	18.62	18.14	18.52	18.52	0.98%	3,743,400
Mar 13, 2026	18.90	18.96	18.31	18.34	18.34	-4.08%	7,828,500
Mar 12, 2026	19.33	19.93	19.02	19.12	19.12	-0.36%	10,282,730
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%	8,774,700
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%	12,226,000