Skip to main content
Qilu Bank Co., Ltd. (SHA:601665)
China flag China · Delayed Price · Currency is CNY
5.90
-0.16 (-2.64%)
Dec 5, 2025, 3:00 PM CST

Qilu Bank Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20256.046.075.885.905.90-2.64%86,117,320
Dec 4, 20256.086.096.026.066.06-0.33%30,347,254
Dec 3, 20256.106.176.076.086.08-0.33%50,035,300
Dec 2, 20256.126.166.056.106.10-0.33%59,982,410
Dec 1, 20255.966.175.946.126.123.38%126,236,500
Nov 28, 20255.975.975.915.925.92-0.84%37,562,988
Nov 27, 20255.956.005.915.975.970.34%40,160,885
Nov 26, 20255.946.045.945.955.950.17%49,286,090
Nov 25, 20255.975.975.915.945.94-0.34%50,514,810
Nov 24, 20255.986.035.905.965.96-42,345,150
Nov 21, 20256.086.115.945.965.96-2.13%62,300,600
Nov 20, 20256.086.156.056.096.090.16%49,696,410
Nov 19, 20256.036.116.016.086.080.83%35,999,920
Nov 18, 20256.086.125.976.036.03-0.99%60,976,800
Nov 17, 20256.206.206.056.096.09-1.77%57,462,700
Nov 14, 20256.246.326.186.206.20-0.64%36,639,750
Nov 13, 20256.246.286.156.246.24-0.16%54,008,360
Nov 12, 20256.256.296.226.256.25-39,257,210
Nov 11, 20256.206.266.156.256.250.81%50,760,750
Nov 10, 20256.066.236.066.206.201.97%72,717,640
Nov 7, 20256.166.246.076.086.08-1.46%64,813,200
Nov 6, 20256.126.206.086.176.170.82%67,169,090
Nov 5, 20256.156.186.096.126.12-0.49%48,568,390
Nov 4, 20256.106.216.076.156.150.99%60,821,070
Nov 3, 20256.036.156.026.096.090.66%68,164,800
Oct 31, 20255.986.105.966.056.052.89%123,491,200
Oct 30, 20255.895.975.865.885.88-0.34%57,240,200
Oct 29, 20256.046.055.895.905.90-2.64%85,156,890
Oct 28, 20256.086.136.036.066.06-47,505,170
Oct 27, 20256.086.126.026.066.06-0.49%45,407,400
Oct 24, 20256.166.166.076.096.09-1.14%44,892,500
Oct 23, 20256.216.266.116.166.16-0.81%73,028,360
Oct 22, 20256.216.276.176.216.21-0.32%39,675,150
Oct 21, 20256.186.256.146.236.230.97%64,636,260
Oct 20, 20256.156.226.046.176.17-0.16%63,706,530
Oct 17, 20256.116.226.096.186.180.98%72,396,040
Oct 16, 20256.036.126.016.126.121.49%56,155,110
Oct 15, 20256.106.126.016.036.03-0.99%68,474,860
Oct 14, 20256.036.145.966.096.090.83%93,458,660
Oct 13, 20255.856.105.816.046.042.55%117,569,000
Oct 10, 20255.725.955.715.895.892.97%95,089,710
Oct 9, 20255.715.755.655.725.72-0.35%54,778,880
Sep 30, 20255.805.815.705.745.74-1.03%70,008,110
Sep 29, 20255.855.865.755.805.80-1.02%67,860,570
Sep 26, 20255.805.885.705.865.860.86%63,008,320
Sep 25, 20255.845.865.755.815.81-1.02%68,730,400
Sep 24, 20255.815.905.745.875.871.73%106,655,800
Sep 23, 20255.625.855.565.775.772.30%170,904,500
Sep 22, 20255.665.745.625.645.64-0.53%77,619,820
Sep 19, 20255.515.685.485.675.672.90%100,088,700
Sep 18, 20255.565.655.505.515.51-1.08%92,563,660
Sep 17, 20255.585.635.545.575.57-0.54%72,601,060
Sep 16, 20255.605.635.525.605.600.36%79,081,700
Sep 15, 20255.655.675.565.585.58-1.41%71,614,450
Sep 12, 20255.795.815.655.665.66-2.41%77,337,200
Sep 11, 20255.765.825.745.805.800.35%73,610,890
Sep 10, 20255.735.815.695.785.780.35%79,801,680
Sep 9, 20255.615.765.595.765.762.67%90,252,290
Sep 8, 20255.615.675.605.615.61-60,110,510
Sep 5, 20255.675.685.565.615.61-1.06%61,158,290
Sep 4, 20255.685.705.565.675.67-0.35%69,468,870
Sep 3, 20255.745.785.675.695.69-1.04%75,227,400
Sep 2, 20255.545.765.535.755.753.79%162,746,900
Sep 1, 20255.585.625.525.545.54-0.54%84,690,380
Aug 29, 20255.665.705.565.575.57-1.24%120,071,700
Aug 28, 20255.625.675.585.645.640.18%80,023,460
Aug 27, 20255.715.725.625.635.63-1.40%78,849,170
Aug 26, 20255.795.805.715.715.71-1.38%84,192,570
Aug 25, 20255.765.825.745.795.790.70%98,056,120
Aug 22, 20255.875.875.735.755.75-2.04%107,719,300
Aug 21, 20255.855.905.825.875.870.17%79,217,030
Aug 20, 20255.825.885.805.865.860.69%72,469,700
Aug 19, 20255.865.875.815.825.82-0.68%80,449,940
Aug 18, 20255.865.885.815.865.86-0.51%78,064,610
Aug 15, 20256.016.025.825.895.89-2.32%140,939,300
Aug 14, 20256.096.126.016.036.03-0.99%70,671,520
Aug 13, 20256.106.216.086.096.09-0.33%105,524,100
Aug 12, 20256.126.166.096.116.11-44,631,890
Aug 11, 20256.136.206.096.116.11-65,111,130
Aug 8, 20256.216.246.096.116.11-1.29%76,136,820
Aug 7, 20256.236.266.186.196.19-0.80%55,571,990
Aug 6, 20256.256.306.176.246.24-0.32%66,491,330
Aug 5, 20256.106.266.076.266.262.96%88,290,970
Aug 4, 20256.026.176.016.086.080.83%92,296,720
Aug 1, 20256.056.115.956.036.03-75,220,000
Jul 31, 20256.186.196.006.036.03-2.43%90,824,200
Jul 30, 20256.226.266.176.186.18-0.48%65,931,920
Jul 29, 20256.336.386.206.216.21-1.43%83,511,370
Jul 28, 20256.346.536.286.306.301.94%159,174,800
Jul 25, 20256.156.256.146.186.180.32%57,916,420
Jul 24, 20256.326.336.146.166.16-2.53%100,711,900
Jul 23, 20256.206.436.196.326.321.61%135,747,300
Jul 22, 20256.166.256.096.226.220.65%84,910,270
Jul 21, 20256.246.276.126.186.18-1.44%97,241,900
Jul 18, 20256.086.296.046.276.273.47%183,057,800
Jul 17, 20256.106.166.036.066.06-0.49%85,622,310
Jul 16, 20256.246.246.036.096.09-2.25%120,477,200
Jul 15, 20256.436.486.226.236.23-3.26%130,545,500
Jul 14, 20256.366.496.366.446.440.31%110,203,500
Jul 11, 20256.496.716.406.426.42-0.93%162,220,400