Qingdao Kutesmart Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 28, 2026	15.62	16.33	15.62	15.89	15.89	0.44%	5,922,700
Jul 27, 2026	14.90	16.16	14.90	15.82	15.82	6.17%	7,662,100
Jul 24, 2026	15.40	15.52	14.89	14.90	14.90	-3.81%	5,070,900
Jul 23, 2026	15.54	15.84	15.23	15.49	15.49	-0.32%	4,579,900
Jul 22, 2026	15.85	16.13	15.48	15.54	15.54	-3.72%	7,570,500
Jul 21, 2026	15.80	16.20	14.45	16.14	16.14	1.70%	12,590,425
Jul 20, 2026	16.61	16.80	15.16	15.87	15.87	-3.47%	13,751,800
Jul 17, 2026	18.50	19.12	16.34	16.44	16.44	-11.99%	13,303,000
Jul 16, 2026	18.00	19.37	18.00	18.68	18.68	2.30%	8,690,500
Jul 15, 2026	18.55	19.21	18.14	18.26	18.26	-0.44%	7,353,300
Jul 14, 2026	18.30	18.61	17.65	18.34	18.34	0.55%	9,501,200
Jul 13, 2026	21.31	21.54	18.15	18.24	18.24	-14.77%	12,436,117
Jul 10, 2026	21.55	22.60	21.23	21.40	21.40	-0.65%	7,133,400
Jul 9, 2026	21.77	21.85	20.91	21.54	21.54	-1.82%	7,066,700
Jul 8, 2026	22.85	22.92	21.75	21.94	21.94	-2.23%	7,142,300
Jul 7, 2026	23.21	23.39	22.40	22.44	22.44	-3.69%	5,605,000
Jul 6, 2026	24.18	24.21	22.55	23.30	23.30	-3.40%	11,555,900
Jul 3, 2026	23.60	24.41	23.21	24.12	24.12	4.15%	11,713,920
Jul 2, 2026	23.50	23.87	22.86	23.16	23.16	-0.81%	14,674,782
Jul 1, 2026	21.04	23.47	20.68	23.35	23.35	13.18%	14,808,700
Jun 30, 2026	20.38	20.91	20.20	20.63	20.63	0.83%	6,921,290
Jun 29, 2026	20.90	21.24	19.83	20.46	20.46	-1.16%	10,048,200
Jun 26, 2026	19.60	21.35	18.97	20.70	20.70	5.72%	14,805,800
Jun 25, 2026	20.13	20.14	19.32	19.58	19.58	-1.90%	7,270,085
Jun 24, 2026	20.20	20.47	19.54	19.96	19.96	-1.29%	5,884,500
Jun 23, 2026	20.16	20.62	19.91	20.22	20.22	-0.69%	4,935,485
Jun 22, 2026	21.50	21.66	20.05	20.36	20.36	-5.35%	7,931,200
Jun 18, 2026	21.06	21.70	20.92	21.51	21.51	0.99%	5,685,500
Jun 17, 2026	21.46	21.73	21.10	21.30	21.30	-1.07%	4,506,300
Jun 16, 2026	20.77	21.71	20.67	21.53	21.53	2.62%	5,563,717
Jun 15, 2026	20.58	21.48	20.51	21.08	20.98	3.54%	6,094,007
Jun 12, 2026	20.55	20.88	20.07	20.36	20.26	0.49%	6,656,775
Jun 11, 2026	21.00	21.50	20.08	20.26	20.16	-5.28%	10,372,850
Jun 10, 2026	22.52	22.80	21.03	21.39	21.29	-3.39%	8,292,600
Jun 9, 2026	22.70	23.00	21.55	22.14	22.03	-0.49%	8,671,900
Jun 8, 2026	21.51	23.39	21.51	22.25	22.14	-0.80%	10,170,300
Jun 5, 2026	21.90	23.30	21.51	22.43	22.32	2.14%	9,475,300
Jun 4, 2026	22.20	22.63	21.76	21.96	21.86	-0.50%	7,110,800
Jun 3, 2026	21.99	22.49	21.62	22.07	21.97	0.09%	7,841,600
Jun 2, 2026	22.77	23.00	21.85	22.05	21.95	-3.84%	7,924,479
Jun 1, 2026	22.54	23.80	22.22	22.93	22.82	0.57%	10,130,900
May 29, 2026	23.37	23.82	22.63	22.80	22.69	-1.68%	8,915,375
May 28, 2026	23.11	23.60	22.55	23.19	23.08	-0.39%	9,448,556
May 27, 2026	24.60	24.75	23.11	23.28	23.17	-5.40%	11,255,790
May 26, 2026	24.83	25.08	23.92	24.61	24.49	-1.72%	8,818,200
May 25, 2026	24.57	25.98	24.35	25.04	24.92	1.62%	10,307,800
May 22, 2026	24.35	25.19	23.88	24.64	24.52	3.23%	13,376,630
May 21, 2026	25.00	25.75	23.71	23.87	23.76	-4.75%	16,684,100
May 20, 2026	25.74	26.26	24.83	25.06	24.94	-3.62%	14,756,000
May 19, 2026	25.50	26.51	25.19	26.00	25.88	2.12%	17,377,500