Qingdao Greensum Ecology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 21, 2026	23.65	27.60	23.46	26.10	26.10	10.13%	17,224,150
May 20, 2026	23.35	24.12	23.35	23.70	23.70	1.63%	5,631,200
May 19, 2026	22.52	23.33	22.40	23.32	23.32	3.83%	5,116,879
May 18, 2026	21.91	22.61	21.86	22.46	22.46	1.95%	3,710,662
May 15, 2026	21.77	22.77	21.77	22.03	22.03	0.36%	3,847,195
May 14, 2026	22.31	22.97	21.80	21.95	21.95	0.27%	6,681,812
May 13, 2026	22.36	22.40	21.77	21.89	21.89	-1.97%	4,307,677
May 12, 2026	22.89	23.18	22.00	22.33	22.33	-3.33%	5,184,650
May 11, 2026	23.61	23.83	23.00	23.10	23.10	-2.49%	6,343,583
May 8, 2026	22.23	23.80	21.96	23.69	23.69	6.33%	9,243,695
May 7, 2026	21.20	22.49	20.52	22.28	22.28	5.49%	7,038,956
May 6, 2026	20.99	21.66	20.66	21.12	21.12	1.54%	5,084,460
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