Qilu Bank Co., Ltd. (SHA:601665)
China
· Delayed Price · Currency is CNY 6.43
+0.04 (0.63%)
Apr 29, 2026, 11:29 AM CST
Qilu Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 6.39 | 6.50 | 6.37 | 6.43 | - | 0.63% | 39,809,517 |
| Apr 28, 2026 | 6.28 | 6.41 | 6.26 | 6.39 | 6.39 | 1.75% | 52,788,700 |
| Apr 27, 2026 | 6.30 | 6.40 | 6.26 | 6.28 | 6.28 | -0.63% | 56,023,140 |
| Apr 24, 2026 | 6.44 | 6.44 | 6.30 | 6.32 | 6.32 | -1.25% | 67,145,680 |
| Apr 23, 2026 | 6.32 | 6.44 | 6.31 | 6.40 | 6.40 | 2.07% | 113,635,100 |
| Apr 22, 2026 | 6.22 | 6.33 | 6.19 | 6.27 | 6.27 | 0.80% | 63,992,720 |
| Apr 21, 2026 | 6.18 | 6.30 | 6.16 | 6.22 | 6.22 | 0.97% | 60,248,350 |
| Apr 20, 2026 | 6.14 | 6.21 | 6.11 | 6.16 | 6.16 | 0.33% | 42,512,900 |
| Apr 17, 2026 | 6.13 | 6.19 | 6.11 | 6.14 | 6.14 | 0.16% | 36,500,270 |
| Apr 16, 2026 | 6.06 | 6.18 | 6.05 | 6.13 | 6.13 | 1.16% | 64,227,930 |
| Apr 15, 2026 | 5.97 | 6.08 | 5.94 | 6.06 | 6.06 | 1.34% | 60,888,360 |
| Apr 14, 2026 | 5.85 | 6.01 | 5.84 | 5.98 | 5.98 | 2.22% | 70,859,400 |
| Apr 13, 2026 | 5.82 | 5.87 | 5.78 | 5.85 | 5.85 | 0.86% | 44,283,450 |
| Apr 10, 2026 | 5.84 | 5.86 | 5.79 | 5.80 | 5.80 | -0.34% | 39,909,700 |
| Apr 9, 2026 | 5.85 | 5.92 | 5.79 | 5.82 | 5.82 | -1.02% | 55,073,158 |
| Apr 8, 2026 | 5.81 | 5.88 | 5.79 | 5.88 | 5.88 | 1.20% | 65,835,870 |
| Apr 7, 2026 | 5.77 | 5.85 | 5.74 | 5.81 | 5.81 | 0.87% | 55,892,308 |
| Apr 3, 2026 | 5.83 | 5.84 | 5.74 | 5.76 | 5.76 | -1.20% | 38,954,090 |
| Apr 2, 2026 | 5.80 | 5.85 | 5.78 | 5.83 | 5.83 | 0.52% | 41,055,490 |
| Apr 1, 2026 | 5.78 | 5.88 | 5.76 | 5.80 | 5.80 | 0.69% | 57,428,170 |
| Mar 31, 2026 | 5.73 | 5.83 | 5.72 | 5.76 | 5.76 | 0.70% | 52,880,490 |
| Mar 30, 2026 | 5.71 | 5.75 | 5.69 | 5.72 | 5.72 | -0.17% | 47,544,000 |
| Mar 27, 2026 | 5.79 | 5.85 | 5.72 | 5.73 | 5.73 | -1.38% | 55,756,400 |
| Mar 26, 2026 | 5.76 | 5.84 | 5.74 | 5.81 | 5.81 | 0.87% | 64,584,530 |
| Mar 25, 2026 | 5.65 | 5.79 | 5.61 | 5.76 | 5.76 | 1.77% | 62,783,790 |
| Mar 24, 2026 | 5.54 | 5.66 | 5.53 | 5.66 | 5.66 | 2.91% | 62,634,680 |
| Mar 23, 2026 | 5.72 | 5.73 | 5.47 | 5.50 | 5.50 | -4.35% | 78,913,410 |
| Mar 20, 2026 | 5.78 | 5.83 | 5.74 | 5.75 | 5.75 | -0.69% | 45,078,020 |
| Mar 19, 2026 | 5.75 | 5.86 | 5.75 | 5.79 | 5.79 | 0.35% | 71,309,330 |
| Mar 18, 2026 | 5.79 | 5.80 | 5.73 | 5.77 | 5.77 | -0.35% | 50,279,600 |
| Mar 17, 2026 | 5.82 | 5.91 | 5.79 | 5.79 | 5.79 | -0.69% | 57,129,100 |
| Mar 16, 2026 | 5.80 | 5.89 | 5.75 | 5.83 | 5.83 | 0.69% | 61,721,250 |
| Mar 13, 2026 | 5.79 | 5.83 | 5.74 | 5.79 | 5.79 | - | 51,689,300 |
| Mar 12, 2026 | 5.70 | 5.81 | 5.69 | 5.79 | 5.79 | 1.58% | 57,598,160 |
| Mar 11, 2026 | 5.64 | 5.72 | 5.61 | 5.70 | 5.70 | 1.06% | 61,224,670 |
| Mar 10, 2026 | 5.64 | 5.66 | 5.59 | 5.64 | 5.64 | 0.18% | 49,558,317 |
| Mar 9, 2026 | 5.65 | 5.68 | 5.60 | 5.63 | 5.63 | -0.88% | 65,148,597 |
| Mar 6, 2026 | 5.63 | 5.69 | 5.60 | 5.68 | 5.68 | 0.89% | 42,037,970 |
| Mar 5, 2026 | 5.62 | 5.67 | 5.60 | 5.63 | 5.63 | 0.54% | 47,555,020 |
| Mar 4, 2026 | 5.67 | 5.69 | 5.60 | 5.60 | 5.60 | -1.93% | 57,767,500 |
| Mar 3, 2026 | 5.75 | 5.79 | 5.67 | 5.71 | 5.71 | -0.70% | 76,519,830 |
| Mar 2, 2026 | 5.69 | 5.79 | 5.66 | 5.75 | 5.75 | 0.88% | 50,740,630 |
| Feb 27, 2026 | 5.69 | 5.77 | 5.68 | 5.70 | 5.70 | 0.18% | 32,897,370 |
| Feb 26, 2026 | 5.71 | 5.75 | 5.65 | 5.69 | 5.69 | -0.52% | 37,394,700 |
| Feb 25, 2026 | 5.77 | 5.80 | 5.68 | 5.72 | 5.72 | -0.69% | 43,763,635 |
| Feb 24, 2026 | 5.79 | 5.84 | 5.75 | 5.76 | 5.76 | -0.69% | 35,871,000 |
| Feb 13, 2026 | 5.85 | 5.89 | 5.77 | 5.80 | 5.80 | -0.85% | 34,612,560 |
| Feb 12, 2026 | 5.92 | 5.93 | 5.82 | 5.85 | 5.85 | -1.68% | 48,471,130 |
| Feb 11, 2026 | 5.88 | 5.97 | 5.86 | 5.95 | 5.95 | -0.67% | 47,602,300 |
| Feb 10, 2026 | 6.00 | 6.05 | 5.98 | 5.99 | 5.87 | -0.17% | 44,875,100 |
| Feb 9, 2026 | 5.89 | 6.03 | 5.86 | 6.00 | 5.88 | 1.87% | 80,937,840 |
| Feb 6, 2026 | 5.90 | 5.96 | 5.84 | 5.89 | 5.77 | -0.51% | 92,351,850 |
| Feb 5, 2026 | 5.93 | 5.98 | 5.87 | 5.92 | 5.80 | 2.78% | 141,618,800 |
| Feb 4, 2026 | 5.65 | 5.77 | 5.64 | 5.76 | 5.64 | 2.13% | 55,164,420 |
| Feb 3, 2026 | 5.73 | 5.74 | 5.61 | 5.64 | 5.53 | -1.57% | 74,374,780 |
| Feb 2, 2026 | 5.81 | 5.87 | 5.71 | 5.73 | 5.61 | -1.55% | 71,563,700 |
| Jan 30, 2026 | 5.83 | 5.88 | 5.78 | 5.82 | 5.70 | 0.52% | 77,671,490 |
| Jan 29, 2026 | 5.65 | 5.87 | 5.64 | 5.79 | 5.67 | 3.02% | 110,899,200 |
| Jan 28, 2026 | 5.57 | 5.66 | 5.53 | 5.62 | 5.51 | 0.54% | 50,241,200 |
| Jan 27, 2026 | 5.56 | 5.63 | 5.53 | 5.59 | 5.48 | 0.54% | 64,924,590 |
| Jan 26, 2026 | 5.54 | 5.59 | 5.50 | 5.56 | 5.45 | 0.36% | 56,986,070 |
| Jan 23, 2026 | 5.56 | 5.59 | 5.51 | 5.54 | 5.43 | -0.36% | 35,906,500 |
| Jan 22, 2026 | 5.48 | 5.58 | 5.45 | 5.56 | 5.45 | 1.65% | 55,073,240 |
| Jan 21, 2026 | 5.48 | 5.51 | 5.43 | 5.47 | 5.36 | -0.18% | 46,320,630 |
| Jan 20, 2026 | 5.37 | 5.50 | 5.36 | 5.48 | 5.37 | 2.05% | 65,516,820 |
| Jan 19, 2026 | 5.37 | 5.41 | 5.30 | 5.37 | 5.26 | -0.56% | 59,751,220 |
| Jan 16, 2026 | 5.50 | 5.52 | 5.36 | 5.40 | 5.29 | -1.82% | 70,257,060 |
| Jan 15, 2026 | 5.57 | 5.58 | 5.48 | 5.50 | 5.39 | -1.26% | 49,750,750 |
| Jan 14, 2026 | 5.68 | 5.68 | 5.57 | 5.57 | 5.46 | -2.11% | 79,362,420 |
| Jan 13, 2026 | 5.63 | 5.71 | 5.59 | 5.69 | 5.58 | 1.07% | 64,986,500 |
| Jan 12, 2026 | 5.62 | 5.63 | 5.59 | 5.63 | 5.52 | - | 37,384,400 |
| Jan 9, 2026 | 5.68 | 5.69 | 5.59 | 5.63 | 5.52 | -0.88% | 55,029,880 |
| Jan 8, 2026 | 5.72 | 5.75 | 5.67 | 5.68 | 5.57 | -0.70% | 32,610,320 |
| Jan 7, 2026 | 5.71 | 5.76 | 5.71 | 5.72 | 5.60 | 0.18% | 41,007,820 |
| Jan 6, 2026 | 5.71 | 5.74 | 5.67 | 5.71 | 5.59 | -0.17% | 46,827,570 |
| Jan 5, 2026 | 5.74 | 5.75 | 5.63 | 5.72 | 5.60 | -0.35% | 69,663,700 |
| Dec 31, 2025 | 5.63 | 5.76 | 5.61 | 5.74 | 5.62 | 1.77% | 84,815,240 |
| Dec 30, 2025 | 5.59 | 5.65 | 5.55 | 5.64 | 5.53 | 0.71% | 70,778,010 |
| Dec 29, 2025 | 5.60 | 5.63 | 5.56 | 5.60 | 5.49 | 0.18% | 57,881,800 |
| Dec 26, 2025 | 5.57 | 5.61 | 5.53 | 5.59 | 5.48 | 0.36% | 64,500,670 |
| Dec 25, 2025 | 5.57 | 5.62 | 5.56 | 5.57 | 5.46 | -0.18% | 45,022,960 |
| Dec 24, 2025 | 5.59 | 5.60 | 5.51 | 5.58 | 5.47 | -0.36% | 57,511,310 |
| Dec 23, 2025 | 5.63 | 5.66 | 5.58 | 5.60 | 5.49 | -0.36% | 47,647,560 |
| Dec 22, 2025 | 5.72 | 5.72 | 5.62 | 5.62 | 5.51 | -1.92% | 50,756,080 |
| Dec 19, 2025 | 5.72 | 5.75 | 5.67 | 5.73 | 5.61 | -0.17% | 37,357,800 |
| Dec 18, 2025 | 5.61 | 5.75 | 5.61 | 5.74 | 5.62 | 2.32% | 45,523,690 |
| Dec 17, 2025 | 5.62 | 5.64 | 5.56 | 5.61 | 5.50 | -0.18% | 47,623,430 |
| Dec 16, 2025 | 5.64 | 5.67 | 5.59 | 5.62 | 5.51 | -0.35% | 47,107,330 |
| Dec 15, 2025 | 5.64 | 5.69 | 5.62 | 5.64 | 5.53 | 0.18% | 49,918,790 |
| Dec 12, 2025 | 5.67 | 5.69 | 5.61 | 5.63 | 5.52 | -0.71% | 116,499,000 |
| Dec 11, 2025 | 5.70 | 5.72 | 5.62 | 5.67 | 5.56 | -0.35% | 66,668,010 |
| Dec 10, 2025 | 5.82 | 5.86 | 5.66 | 5.69 | 5.58 | -2.23% | 108,721,700 |
| Dec 9, 2025 | 5.84 | 5.88 | 5.82 | 5.82 | 5.70 | -0.51% | 45,904,300 |
| Dec 8, 2025 | 5.91 | 5.92 | 5.82 | 5.85 | 5.73 | -0.85% | 75,266,020 |
| Dec 5, 2025 | 6.04 | 6.07 | 5.88 | 5.90 | 5.78 | -2.64% | 86,117,320 |
| Dec 4, 2025 | 6.08 | 6.09 | 6.02 | 6.06 | 5.94 | -0.33% | 30,347,250 |
| Dec 3, 2025 | 6.10 | 6.17 | 6.07 | 6.08 | 5.96 | -0.33% | 50,035,300 |
| Dec 2, 2025 | 6.12 | 6.16 | 6.05 | 6.10 | 5.98 | -0.33% | 59,982,410 |
| Dec 1, 2025 | 5.96 | 6.17 | 5.94 | 6.12 | 6.00 | 3.38% | 126,236,500 |
| Nov 28, 2025 | 5.97 | 5.97 | 5.91 | 5.92 | 5.80 | -0.84% | 37,562,980 |