Qingdao Kutesmart Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	18.19	18.31	17.82	18.10	18.10	-0.60%	3,518,800
Aug 25, 2026	17.98	18.38	17.66	18.21	18.21	0.44%	4,501,300
Aug 24, 2026	18.92	19.14	17.83	18.13	18.13	-4.38%	5,951,700
Aug 21, 2026	18.78	19.17	18.65	18.96	18.96	-0.32%	5,616,909
Aug 20, 2026	19.18	19.30	18.71	19.02	19.02	0.58%	5,318,800
Aug 19, 2026	19.80	19.95	18.77	18.91	18.91	-6.39%	8,412,300
Aug 18, 2026	20.00	20.36	19.60	20.20	20.20	0.60%	6,596,700
Aug 17, 2026	19.92	20.23	19.39	20.08	20.08	1.31%	5,523,900
Aug 14, 2026	19.98	19.98	19.46	19.82	19.82	0.20%	4,014,700
Aug 13, 2026	20.07	20.46	19.72	19.78	19.78	-1.15%	5,780,800
Aug 12, 2026	20.28	20.53	19.95	20.01	20.01	-1.43%	6,923,300
Aug 11, 2026	20.73	20.73	20.10	20.30	20.30	-2.40%	6,283,100
Aug 10, 2026	20.60	21.66	20.29	20.80	20.80	0.73%	7,078,400
Aug 7, 2026	19.19	20.65	19.02	20.65	20.65	6.55%	12,532,041
Aug 6, 2026	19.69	20.28	18.79	19.38	19.38	1.15%	10,635,750
Aug 5, 2026	18.00	19.28	17.93	19.16	19.16	6.03%	9,014,318
Aug 4, 2026	17.41	18.40	17.41	18.07	18.07	3.79%	8,926,482
Aug 3, 2026	17.72	17.92	17.22	17.41	17.41	0.93%	10,537,241
Jul 31, 2026	15.99	17.71	15.85	17.25	17.25	13.49%	14,665,053
Jul 30, 2026	16.00	16.47	15.16	15.20	15.20	-5.71%	7,713,853
Jul 29, 2026	15.83	16.42	15.30	16.12	16.12	1.45%	8,514,800
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