Qingdao Greensum Ecology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	20.00	21.06	19.71	20.80	20.80	4.79%	6,712,984
Apr 29, 2026	19.80	20.24	19.77	19.85	19.85	0.97%	2,814,139
Apr 28, 2026	20.02	20.45	19.57	19.66	19.66	-2.04%	3,068,826
Apr 27, 2026	19.30	20.45	19.04	20.07	20.07	3.19%	5,811,567
Apr 24, 2026	19.25	19.60	18.93	19.45	19.45	1.04%	3,409,332
Apr 23, 2026	19.73	19.99	19.20	19.25	19.25	-2.43%	3,198,493
Apr 22, 2026	20.22	20.36	19.47	19.73	19.73	-2.57%	4,516,743
Apr 21, 2026	20.01	20.25	19.70	20.25	20.25	0.50%	3,020,048
Apr 20, 2026	19.35	20.57	19.01	20.15	20.15	4.40%	6,620,457
Apr 17, 2026	19.02	19.51	18.63	19.30	19.30	1.53%	3,069,150
Apr 16, 2026	18.92	19.04	18.60	19.01	19.01	0.42%	2,128,300
Apr 15, 2026	19.22	19.58	18.90	18.93	18.93	-1.05%	3,101,594
Apr 14, 2026	18.76	19.38	18.58	19.13	19.13	1.97%	3,571,438
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