Qingdao Greensum Ecology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	21.99	23.50	21.91	23.04	23.04	5.16%	10,872,120
Feb 26, 2026	21.84	22.59	21.12	21.91	21.91	0.41%	7,575,583
Feb 25, 2026	21.35	22.39	20.98	21.82	21.82	3.07%	5,965,846
Feb 24, 2026	21.77	21.77	20.82	21.17	21.17	-2.53%	5,992,155
Feb 13, 2026	22.16	22.88	21.71	21.72	21.72	-3.38%	6,631,701
Feb 12, 2026	22.66	22.96	21.70	22.48	22.48	0.27%	9,792,416
Feb 11, 2026	21.73	23.20	21.38	22.42	22.42	2.33%	13,739,980
Feb 10, 2026	20.76	22.15	20.35	21.91	21.91	7.56%	13,462,550
Feb 9, 2026	20.20	20.55	19.66	20.37	20.37	2.11%	5,419,250
Feb 6, 2026	19.67	20.59	19.43	19.95	19.95	0.76%	8,065,188
Feb 5, 2026	19.81	20.40	19.63	19.80	19.80	-1.00%	5,241,057
Feb 4, 2026	20.09	20.23	19.62	20.00	20.00	-0.25%	4,479,350
Feb 3, 2026	20.21	20.46	19.96	20.05	20.05	0.45%	5,968,444
Feb 2, 2026	20.75	20.90	19.83	19.96	19.96	-3.29%	5,428,055
Jan 30, 2026	21.58	21.68	20.56	20.64	20.64	-5.06%	9,603,592
Jan 29, 2026	22.45	22.92	21.65	21.74	21.74	-3.81%	9,775,833
Jan 28, 2026	25.17	25.22	22.47	22.60	22.60	-9.89%	13,541,937
Jan 27, 2026	26.06	26.80	23.39	25.08	25.08	-2.41%	13,294,946
Jan 26, 2026	26.10	27.40	25.70	25.70	25.70	-2.17%	10,020,880
Jan 23, 2026	25.60	26.99	25.60	26.27	26.27	2.34%	8,498,905
Jan 22, 2026	25.29	26.22	24.73	25.67	25.67	2.76%	8,841,123
Jan 21, 2026	25.14	25.55	24.24	24.98	24.98	-0.32%	7,029,967
Jan 20, 2026	25.63	26.02	24.45	25.06	25.06	-3.43%	10,292,110
Jan 19, 2026	24.51	26.11	24.50	25.95	25.95	5.92%	12,639,833
Jan 16, 2026	25.60	26.00	23.78	24.50	24.50	-3.43%	12,685,640
Jan 15, 2026	25.76	26.56	25.00	25.37	25.37	-3.79%	9,385,863
Jan 14, 2026	25.10	26.93	24.87	26.37	26.37	2.93%	14,244,730
Jan 13, 2026	27.37	27.85	25.30	25.62	25.62	-4.58%	12,943,950
Jan 12, 2026	26.27	27.16	25.06	26.85	26.85	3.03%	17,768,124
Jan 9, 2026	24.51	26.27	24.11	26.06	26.06	6.02%	14,327,751
Jan 8, 2026	24.35	25.25	23.60	24.58	24.58	1.24%	12,300,651
Jan 7, 2026	22.99	25.84	22.70	24.28	24.28	6.17%	15,800,830
Jan 6, 2026	23.31	24.00	22.67	22.87	22.87	-1.89%	10,213,370
Jan 5, 2026	21.69	23.90	21.67	23.31	23.31	7.47%	18,298,647
Dec 31, 2025	20.51	22.12	20.39	21.69	21.69	5.55%	9,484,682
Dec 30, 2025	20.35	21.36	19.99	20.55	20.55	0.24%	7,217,596
Dec 29, 2025	20.56	21.47	20.34	20.50	20.50	-0.39%	6,242,731
Dec 26, 2025	21.43	21.55	20.41	20.58	20.58	-3.79%	8,385,361
Dec 25, 2025	21.29	21.59	20.95	21.39	21.39	0.42%	7,567,902
Dec 24, 2025	20.30	21.90	20.30	21.30	21.30	4.67%	10,719,500
Dec 23, 2025	20.45	20.86	20.11	20.35	20.35	-1.07%	8,142,018
Dec 22, 2025	20.00	20.65	19.82	20.57	20.57	2.24%	10,163,161
Dec 19, 2025	19.88	20.40	19.51	20.12	20.12	0.45%	9,081,595
Dec 18, 2025	19.94	20.52	19.56	20.03	20.03	-1.33%	11,323,110
Dec 17, 2025	20.75	22.22	19.80	20.30	20.30	-1.31%	15,947,970
Dec 16, 2025	21.00	21.55	19.95	20.57	20.57	-4.59%	18,818,060
Dec 15, 2025	19.03	22.56	19.03	21.56	21.56	14.68%	31,264,200
Dec 12, 2025	18.88	19.30	18.64	18.80	18.80	-1.10%	6,258,775
Dec 11, 2025	19.48	19.67	18.91	19.01	19.01	-2.76%	4,809,000
Dec 10, 2025	20.01	20.39	19.40	19.55	19.55	-2.30%	7,421,056