Qingdao Greensum Ecology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 13, 2026	19.17	19.17	18.56	18.76	18.76	-2.29%	2,698,700
Apr 10, 2026	19.28	19.68	19.10	19.20	19.20	0.47%	3,276,804
Apr 9, 2026	19.30	19.40	18.80	19.11	19.11	-1.95%	2,669,286
Apr 8, 2026	19.02	19.55	19.02	19.49	19.49	3.89%	2,724,442
Apr 7, 2026	18.58	19.02	18.31	18.76	18.76	0.86%	3,000,300
Apr 3, 2026	19.30	19.48	18.53	18.60	18.60	-3.63%	2,738,800
Apr 2, 2026	19.90	20.12	19.12	19.30	19.30	-3.36%	3,432,891
Apr 1, 2026	19.86	20.50	19.50	19.97	19.97	1.99%	3,650,158
Mar 31, 2026	19.60	20.33	19.37	19.58	19.58	-0.81%	4,350,161
Mar 30, 2026	19.51	19.75	19.08	19.74	19.74	-	2,685,888
Mar 27, 2026	19.33	19.99	19.16	19.74	19.74	0.71%	2,503,600
Mar 26, 2026	20.67	20.67	19.42	19.60	19.60	-5.08%	4,130,967
Mar 25, 2026	20.40	21.33	19.96	20.65	20.65	1.92%	5,614,957
Mar 24, 2026	20.66	20.77	19.68	20.26	20.26	0.30%	3,075,100
Mar 23, 2026	20.01	20.55	19.18	20.20	20.20	-1.70%	7,195,881
Mar 20, 2026	22.02	22.30	20.20	20.55	20.55	-6.68%	6,197,278
Mar 19, 2026	22.73	22.73	21.81	22.02	22.02	-3.67%	6,039,747
Mar 18, 2026	21.70	22.88	21.43	22.86	22.86	5.35%	9,972,922
Mar 17, 2026	21.94	22.60	21.66	21.70	21.70	-1.09%	5,280,431
Mar 16, 2026	21.75	22.17	21.33	21.94	21.94	1.48%	4,676,298
Mar 13, 2026	22.30	22.40	21.50	21.62	21.62	-2.88%	7,521,421
Mar 12, 2026	22.03	23.59	22.03	22.26	22.26	1.18%	10,228,176
Mar 11, 2026	21.36	22.42	20.89	22.00	22.00	3.09%	7,525,580
Mar 10, 2026	21.60	22.00	21.28	21.34	21.34	0.76%	4,311,366
Mar 9, 2026	21.52	21.52	20.60	21.18	21.18	-2.53%	5,302,100
Mar 6, 2026	20.12	22.35	19.90	21.73	21.73	7.26%	7,263,256
Mar 5, 2026	20.86	21.15	20.19	20.26	20.26	-1.07%	4,256,400
Mar 4, 2026	20.87	21.39	20.24	20.48	20.48	-3.03%	6,442,323
Mar 3, 2026	22.03	22.49	21.06	21.12	21.12	-5.29%	6,152,810
Mar 2, 2026	22.58	23.25	21.60	22.30	22.30	-3.21%	8,792,297
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