Qingdao Kutesmart Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2026	16.00	16.00	14.80	15.20	15.20	0.60%	7,715,300
Oct 27, 2026	16.68	16.75	15.11	15.11	15.11	-7.98%	6,866,270
Oct 26, 2026	16.50	16.80	16.38	16.42	16.42	-2.96%	4,210,700
Oct 23, 2026	16.00	16.95	15.03	16.92	16.92	4.25%	8,652,224
Oct 22, 2026	16.99	17.02	16.22	16.23	16.23	-4.08%	4,552,300
Oct 21, 2026	16.78	17.08	16.65	16.92	16.92	0.48%	3,932,000
Oct 20, 2026	16.23	16.99	16.23	16.84	16.84	3.19%	4,890,200
Oct 19, 2026	16.30	16.66	15.88	16.32	16.32	-0.79%	4,888,600
Oct 16, 2026	17.50	17.57	16.32	16.45	16.45	-4.36%	6,564,555
Oct 15, 2026	17.13	17.79	16.95	17.20	17.20	-2.55%	8,102,100
Oct 14, 2026	17.00	18.10	16.75	17.65	17.65	3.04%	9,560,533
Oct 13, 2026	16.85	17.39	16.37	17.13	17.13	-0.17%	5,726,400
Oct 12, 2026	17.37	17.41	16.94	17.16	17.16	-1.72%	4,208,126
Oct 9, 2026	17.51	17.58	16.45	17.46	17.46	-0.34%	7,442,021
Oct 8, 2026	18.03	18.24	17.43	17.52	17.52	-2.83%	4,629,500
Sep 30, 2026	18.61	18.67	18.01	18.03	18.03	-3.01%	4,815,500
Sep 29, 2026	18.78	18.80	18.22	18.59	18.59	0.32%	6,086,500
Sep 28, 2026	19.28	19.28	18.30	18.53	18.53	-3.84%	6,946,500
Sep 24, 2026	19.65	19.86	19.24	19.27	19.27	-2.63%	5,268,200
Sep 23, 2026	19.81	19.97	19.60	19.79	19.79	-0.85%	7,579,200
Sep 22, 2026	20.50	20.66	19.60	19.96	19.96	-0.60%	13,025,700
Sep 21, 2026	19.38	20.12	18.86	20.08	20.08	2.97%	16,287,710
Sep 18, 2026	19.47	19.58	18.95	19.50	19.50	1.30%	7,399,600
Sep 17, 2026	19.30	19.66	19.13	19.25	19.25	-1.28%	6,322,700
Sep 16, 2026	18.45	19.63	18.21	19.50	19.50	5.41%	8,682,700
Sep 15, 2026	18.50	19.08	18.17	18.50	18.50	1.31%	6,533,068
Sep 14, 2026	18.41	18.52	17.82	18.26	18.26	-0.81%	5,964,200
Sep 11, 2026	19.33	19.55	18.10	18.41	18.41	-6.41%	10,028,844
Sep 10, 2026	18.94	20.68	18.57	19.67	19.67	3.91%	15,382,332
Sep 9, 2026	18.69	19.12	18.43	18.93	18.93	0.37%	7,809,500
Sep 8, 2026	17.99	19.24	17.85	18.86	18.86	3.74%	17,560,195
Sep 7, 2026	20.12	20.19	18.00	18.18	18.18	-10.49%	26,183,052
Sep 4, 2026	20.40	21.43	20.10	20.31	20.31	1.70%	11,852,000
Sep 3, 2026	20.31	21.18	19.80	19.97	19.97	-1.67%	7,893,600
Sep 2, 2026	20.55	20.71	20.08	20.31	20.31	-1.17%	7,050,564
Sep 1, 2026	20.30	20.91	19.96	20.55	20.55	1.99%	11,762,604
Aug 31, 2026	18.21	20.72	18.18	20.15	20.15	9.57%	16,784,324
Aug 28, 2026	19.16	19.79	18.38	18.39	18.39	-4.96%	11,792,000
Aug 27, 2026	18.10	19.50	17.85	19.35	19.35	6.91%	7,922,600
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%	4,490,300
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%	5,616,809
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