Qingdao Greensum Ecology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	15.18	15.78	14.02	15.68	15.68	1.75%	4,604,976
Oct 22, 2026	16.45	16.45	15.39	15.41	15.41	-6.44%	4,298,600
Oct 21, 2026	16.31	17.15	16.09	16.47	16.47	1.48%	3,631,900
Oct 20, 2026	15.73	16.43	15.45	16.23	16.23	2.85%	2,327,600
Oct 19, 2026	15.69	16.00	15.13	15.78	15.78	-0.38%	2,058,900
Oct 16, 2026	16.36	16.44	15.68	15.84	15.84	0.83%	1,880,550
Oct 15, 2026	15.76	16.23	15.41	15.71	15.71	-3.08%	2,717,949
Oct 14, 2026	16.74	17.07	16.18	16.21	16.21	-3.86%	1,557,850
Oct 13, 2026	16.55	17.12	15.95	16.86	16.86	0.54%	2,544,283
Oct 12, 2026	16.84	17.30	16.53	16.77	16.77	-0.42%	3,791,676
Oct 9, 2026	17.28	17.28	16.05	16.84	16.84	-2.55%	3,604,128
Oct 8, 2026	17.77	18.10	17.06	17.28	17.28	-2.76%	2,186,550
Sep 30, 2026	18.00	18.29	17.60	17.77	17.77	-0.50%	2,189,550
Sep 29, 2026	17.93	18.30	17.78	17.86	17.86	-1.49%	3,051,600
Sep 28, 2026	19.62	19.67	17.86	18.13	18.13	-7.64%	6,335,552
Sep 24, 2026	19.66	20.23	19.16	19.63	19.63	-0.15%	4,099,433
Sep 23, 2026	19.74	20.33	19.33	19.66	19.66	-1.21%	6,125,217
Sep 22, 2026	19.31	20.16	19.06	19.90	19.90	2.90%	5,037,900
Sep 21, 2026	19.10	19.60	18.91	19.34	19.34	2.06%	2,475,655
Sep 18, 2026	18.84	19.01	18.70	18.95	18.95	1.39%	2,143,100
Sep 17, 2026	18.60	18.98	18.50	18.69	18.69	-0.37%	1,393,780
Sep 16, 2026	18.43	18.85	18.15	18.76	18.76	2.23%	1,772,390
Sep 15, 2026	18.50	18.63	18.12	18.35	18.35	-1.29%	1,874,650
Sep 14, 2026	18.94	19.14	18.01	18.59	18.59	-0.91%	2,995,490
Sep 11, 2026	19.41	19.41	18.50	18.76	18.76	-4.77%	3,416,190
Sep 10, 2026	20.11	20.15	19.66	19.70	19.70	-2.62%	2,237,400
Sep 9, 2026	20.52	20.77	20.12	20.23	20.23	-2.03%	1,687,800
Sep 8, 2026	20.93	21.07	20.54	20.65	20.65	-1.24%	2,002,748
Sep 7, 2026	21.30	21.30	20.73	20.91	20.91	-0.52%	2,090,572
Sep 4, 2026	21.11	22.05	20.83	21.02	21.02	-0.38%	3,777,200
Sep 3, 2026	21.65	21.94	21.00	21.10	21.10	-2.50%	2,521,300
Sep 2, 2026	21.27	21.93	21.10	21.64	21.64	1.12%	3,029,415
Sep 1, 2026	21.78	21.86	20.98	21.40	21.40	-0.83%	2,652,399
Aug 31, 2026	21.31	22.10	21.06	21.58	21.58	0.65%	4,036,366
Aug 28, 2026	20.88	21.58	20.52	21.44	21.44	2.88%	5,213,172
Aug 27, 2026	21.02	21.42	20.39	20.84	20.84	0.58%	3,784,400
Aug 26, 2026	21.06	21.30	20.29	20.72	20.72	-1.85%	2,787,600
Aug 25, 2026	20.43	21.16	19.81	21.11	21.11	2.93%	3,879,145
Aug 24, 2026	20.31	20.54	19.78	20.51	20.51	0.15%	4,047,900
Aug 21, 2026	20.83	20.95	20.23	20.48	20.48	-2.43%	3,835,800
Aug 20, 2026	21.01	22.00	20.77	20.99	20.99	-0.14%	3,601,183
Aug 19, 2026	21.78	22.50	20.78	21.02	21.02	-4.50%	4,088,700
Aug 18, 2026	22.80	22.93	21.88	22.01	22.01	-3.04%	4,024,800
Aug 17, 2026	20.73	22.70	20.43	22.70	22.70	10.14%	6,304,745
Aug 14, 2026	20.69	20.79	20.20	20.61	20.61	-0.63%	3,715,832
Aug 13, 2026	22.04	22.26	20.60	20.74	20.74	-4.99%	5,135,861
Aug 12, 2026	21.33	22.10	21.20	21.83	21.83	2.20%	3,200,611
Aug 11, 2026	21.38	21.67	20.26	21.36	21.36	0.28%	4,122,323
Aug 10, 2026	20.96	21.30	20.33	21.30	21.30	1.67%	3,365,131
Aug 7, 2026	20.92	21.09	19.91	20.95	20.95	1.11%	5,417,323