Qingdao Greensum Ecology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	15.50	17.92	15.13	16.96	16.96	12.69%	9,094,909
Jul 30, 2026	16.11	16.28	14.89	15.05	15.05	-6.81%	5,029,723
Jul 29, 2026	16.49	16.68	15.80	16.15	16.15	-3.18%	4,339,007
Jul 28, 2026	17.26	17.57	16.45	16.68	16.68	-3.36%	3,597,605
Jul 27, 2026	16.89	17.26	16.27	17.26	17.26	2.19%	3,746,549
Jul 24, 2026	17.19	17.23	16.44	16.89	16.89	-2.31%	3,150,084
Jul 23, 2026	17.02	17.29	16.70	17.29	17.29	1.89%	3,949,671
Jul 22, 2026	17.50	17.70	16.69	16.97	16.97	-4.12%	5,238,559
Jul 21, 2026	17.32	18.14	14.61	17.70	17.70	3.03%	10,630,360
Jul 20, 2026	19.74	20.29	16.99	17.18	17.18	-12.39%	6,667,078
Jul 17, 2026	21.41	21.74	19.61	19.61	19.61	-9.38%	5,317,376
Jul 16, 2026	21.92	22.41	21.40	21.64	21.64	-2.43%	3,564,882
Jul 15, 2026	22.77	23.12	21.80	22.18	22.18	-3.77%	4,455,501
Jul 14, 2026	23.00	23.05	21.83	23.05	23.05	0.22%	3,957,713
Jul 13, 2026	23.35	23.50	22.62	23.00	23.00	-1.29%	4,656,395
Jul 10, 2026	24.49	24.49	23.20	23.30	23.30	-3.32%	4,695,769
Jul 9, 2026	23.62	24.30	21.90	24.10	24.10	1.43%	6,939,192
Jul 8, 2026	24.22	24.34	23.32	23.76	23.76	-2.42%	3,644,703
Jul 7, 2026	24.40	24.69	23.71	24.35	24.35	-0.37%	4,194,522
Jul 6, 2026	26.38	26.58	24.24	24.44	24.44	-7.04%	5,618,670
Jul 3, 2026	27.48	27.97	26.00	26.29	26.29	-2.77%	8,691,035
Jul 2, 2026	25.06	27.92	25.06	27.04	27.04	6.21%	9,285,900
Jul 1, 2026	26.40	27.23	25.17	25.46	25.46	-4.39%	8,874,600
Jun 30, 2026	23.08	26.79	23.00	26.63	26.63	15.38%	12,891,809
Jun 29, 2026	23.57	23.88	22.60	23.08	23.08	-0.86%	5,777,930
Jun 26, 2026	23.57	25.42	23.22	23.28	23.28	-1.10%	8,580,324
Jun 25, 2026	24.48	24.50	23.01	23.54	23.54	-3.80%	4,671,850
Jun 24, 2026	24.35	24.77	23.52	24.47	24.47	-0.49%	4,764,842
Jun 23, 2026	24.18	25.15	24.16	24.59	24.59	0.24%	4,727,505
Jun 22, 2026	25.38	25.65	23.96	24.53	24.53	-3.77%	6,588,776
Jun 18, 2026	25.50	26.35	24.50	25.49	25.49	-1.51%	8,391,597
Jun 17, 2026	24.43	26.72	24.20	25.88	25.88	5.46%	11,567,980
Jun 16, 2026	26.00	26.11	23.72	24.54	24.54	-6.41%	11,838,896
Jun 15, 2026	25.89	26.29	25.09	26.22	26.22	3.03%	6,904,659
Jun 12, 2026	24.73	26.82	24.60	25.45	25.45	2.04%	11,018,900
Jun 11, 2026	29.51	29.78	23.48	24.94	24.94	-15.03%	17,275,830
Jun 10, 2026	30.00	30.54	28.56	29.35	29.35	-2.78%	6,837,459
Jun 9, 2026	29.50	30.55	28.87	30.19	30.19	3.53%	8,244,200
Jun 8, 2026	28.53	31.05	28.53	29.16	29.16	-4.99%	12,050,935
Jun 5, 2026	29.75	32.20	29.74	30.69	30.69	3.23%	14,250,660
Jun 4, 2026	27.70	29.85	27.70	29.73	29.73	7.21%	10,819,200
Jun 3, 2026	27.36	28.50	27.03	27.73	27.73	0.04%	6,339,697
Jun 2, 2026	27.70	28.18	26.50	27.72	27.72	-1.46%	8,521,375
Jun 1, 2026	27.21	28.76	26.72	28.13	28.13	1.70%	8,426,946
May 29, 2026	28.02	29.18	27.40	27.66	27.66	-2.26%	9,164,118
May 28, 2026	27.21	29.25	27.20	28.30	28.30	3.47%	9,658,203
May 27, 2026	28.48	28.80	26.90	27.35	27.35	-1.62%	7,187,913
May 26, 2026	28.66	28.80	27.20	27.80	27.80	-4.14%	11,492,050
May 25, 2026	26.99	29.47	26.70	29.00	29.00	7.89%	14,358,280
May 22, 2026	26.10	27.89	25.46	26.88	26.88	2.99%	15,772,560