Qingdao Kutesmart Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 9, 2026	22.70	23.00	21.55	22.14	22.14	-0.49%	8,672,000
Jun 8, 2026	21.51	23.39	21.51	22.25	22.25	-0.80%	10,170,300
Jun 5, 2026	21.90	23.30	21.51	22.43	22.43	2.14%	9,475,300
Jun 4, 2026	22.20	22.63	21.76	21.96	21.96	-0.50%	7,110,800
Jun 3, 2026	21.99	22.49	21.62	22.07	22.07	0.09%	7,841,600
Jun 2, 2026	22.77	23.00	21.85	22.05	22.05	-3.84%	7,924,479
Jun 1, 2026	22.54	23.80	22.22	22.93	22.93	0.57%	10,130,900
May 29, 2026	23.37	23.82	22.63	22.80	22.80	-1.68%	8,915,375
May 28, 2026	23.11	23.60	22.55	23.19	23.19	-0.39%	9,448,556
May 27, 2026	24.60	24.75	23.11	23.28	23.28	-5.40%	11,256,190
May 26, 2026	24.83	25.08	23.92	24.61	24.61	-1.72%	8,818,600
May 25, 2026	24.57	25.98	24.35	25.04	25.04	1.62%	10,307,800
May 22, 2026	24.35	25.19	23.88	24.64	24.64	3.23%	13,376,636
May 21, 2026	25.00	25.75	23.71	23.87	23.87	-4.75%	16,684,100
May 20, 2026	25.74	26.26	24.83	25.06	25.06	-3.62%	14,756,001
May 19, 2026	25.50	26.51	25.19	26.00	26.00	2.12%	17,377,500
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