Skip to main content
Qingdao Foods Co., Ltd. (SHE:001219)
China flag China · Delayed Price · Currency is CNY
15.15
+0.24 (1.61%)
Mar 10, 2026, 3:04 PM CST

Qingdao Foods Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202614.7915.0914.7814.9114.91-0.20%3,638,729
Mar 6, 202614.4514.9714.4114.9414.943.46%4,483,455
Mar 5, 202614.5314.6614.3614.4414.440.28%3,158,507
Mar 4, 202614.4114.5514.1814.4014.40-0.76%4,316,740
Mar 3, 202614.7714.8714.5114.5114.51-1.09%3,803,055
Mar 2, 202614.8715.1514.6614.6714.67-2.13%4,240,656
Feb 27, 202614.9015.0314.8314.9914.990.67%2,831,913
Feb 26, 202614.9314.9914.8014.8914.89-0.27%2,258,506
Feb 25, 202614.9615.0714.8914.9314.93-0.13%2,992,487
Feb 24, 202614.8314.9514.7114.9514.951.49%2,762,833
Feb 13, 202614.8114.8914.6914.7314.73-0.41%2,885,980
Feb 12, 202615.0515.0514.7314.7914.79-1.20%3,050,473
Feb 11, 202615.0715.0914.9014.9714.97-0.86%2,694,017
Feb 10, 202615.0315.1514.9015.1015.100.47%3,190,832
Feb 9, 202615.1015.1014.8715.0315.030.60%3,399,529
Feb 6, 202615.0115.1414.8914.9414.94-0.86%4,155,978
Feb 5, 202614.9015.1914.8115.0715.070.94%6,071,005
Feb 4, 202614.7114.9814.6514.9314.931.63%5,417,509
Feb 3, 202614.7314.8314.5314.6914.69-0.20%4,320,680
Feb 2, 202614.6615.0114.5414.7214.720.41%5,570,221
Jan 30, 202614.5714.8014.5014.6614.660.41%4,002,519
Jan 29, 202614.4314.6114.3314.6014.601.04%3,528,512
Jan 28, 202614.6014.6914.4114.4514.45-0.96%3,634,860
Jan 27, 202614.8814.8814.3814.5914.59-1.88%4,553,939
Jan 26, 202614.8514.9414.6614.8714.870.07%4,096,345
Jan 23, 202615.0015.0014.7914.8614.86-0.67%3,410,039
Jan 22, 202614.9015.0214.7814.9614.960.67%3,998,895
Jan 21, 202614.8114.9014.6614.8614.86-0.27%4,311,149
Jan 20, 202614.7515.0214.7114.9014.900.68%5,368,179
Jan 19, 202614.4414.8214.4114.8014.802.21%6,050,486
Jan 16, 202614.7514.7914.3914.4814.48-1.56%6,693,435
Jan 15, 202614.8014.9614.6514.7114.71-1.01%5,887,702
Jan 14, 202615.1515.1614.6314.8614.86-0.20%9,102,573
Jan 13, 202615.6115.6414.8614.8914.89-2.87%15,444,110
Jan 12, 202614.7816.1614.6715.3315.334.36%22,503,803
Jan 9, 202614.2314.7314.1814.6914.693.23%6,447,664
Jan 8, 202614.1714.3814.1114.2314.230.42%2,945,486
Jan 7, 202614.2214.4014.0714.1714.17-0.35%4,938,483
Jan 6, 202614.2014.2614.1114.2214.220.21%3,896,215
Jan 5, 202614.2514.2914.1314.1914.19-0.42%4,379,918
Dec 31, 202514.1214.2914.0714.2514.250.85%2,499,070
Dec 30, 202514.2714.3014.0814.1314.13-1.12%2,469,688
Dec 29, 202514.4314.4714.1514.2914.29-0.97%2,627,171
Dec 26, 202514.5714.6814.3014.4314.43-1.03%2,474,415
Dec 25, 202514.5814.7114.5014.5814.580.55%2,616,728
Dec 24, 202514.7414.7714.4814.5014.50-1.83%2,941,988
Dec 23, 202514.9715.0514.6414.7714.77-1.01%2,936,580
Dec 22, 202514.9615.0214.8214.9214.92-0.20%3,606,528
Dec 19, 202514.4914.9514.2614.9514.953.68%4,918,471
Dec 18, 202514.2014.5414.1114.4214.421.48%3,474,157
Dec 17, 202514.2514.3413.9114.2114.211.00%3,677,258
Dec 16, 202514.1114.4214.0714.0714.07-0.21%4,149,520
Dec 15, 202513.8514.1513.8514.1014.101.81%3,009,500
Dec 12, 202513.9714.1113.8413.8513.85-0.86%4,143,197
Dec 11, 202514.6114.6113.9413.9713.97-4.12%5,726,828
Dec 10, 202514.8114.9614.5114.5714.57-1.62%3,227,750
Dec 9, 202514.6215.0014.4614.8114.810.95%4,617,433
Dec 8, 202514.9314.9914.6214.6714.67-1.74%4,442,067
Dec 5, 202514.7614.9414.6514.9314.931.36%3,345,363
Dec 4, 202515.1215.2514.7214.7314.73-3.16%4,032,736
Dec 3, 202515.1815.3315.1015.2115.210.07%4,627,923
Dec 2, 202515.1215.3214.9415.2015.200.53%4,905,167
Dec 1, 202514.9815.3214.9415.1215.120.93%5,169,968
Nov 28, 202514.8015.0214.6814.9814.981.01%4,088,332
Nov 27, 202514.7815.0014.6314.8314.830.14%4,437,444
Nov 26, 202514.4615.1414.4614.8114.812.49%6,534,425
Nov 25, 202514.5914.5914.3614.4514.45-0.41%2,225,241
Nov 24, 202514.4514.7014.3614.5114.511.40%3,641,580
Nov 21, 202514.6014.8314.2014.3114.31-2.52%4,045,383
Nov 20, 202514.9214.9214.5514.6814.68-1.14%2,701,343
Nov 19, 202514.9215.0614.7114.8514.85-0.40%3,163,817
Nov 18, 202515.0015.0814.7914.9114.91-0.73%3,687,393
Nov 17, 202515.0615.1014.9215.0215.020.20%2,970,488
Nov 14, 202515.0715.2514.9714.9914.99-1.06%3,360,124
Nov 13, 202515.0715.1714.8515.1515.150.13%3,992,159
Nov 12, 202515.1915.3715.0215.1315.13-0.13%5,299,042
Nov 11, 202514.9915.1814.9315.1515.151.07%5,530,052
Nov 10, 202514.7615.0614.6614.9914.991.42%5,726,384
Nov 7, 202514.6414.8814.6214.7814.780.82%4,097,310
Nov 6, 202514.6214.8214.5214.6614.660.27%5,176,670
Nov 5, 202514.5114.7014.4014.6214.620.76%3,310,831
Nov 4, 202514.5314.6014.4214.5114.51-0.14%2,700,306
Nov 3, 202514.3814.6614.1214.5314.531.47%5,060,336
Oct 31, 202514.3314.4714.2814.3214.32-0.62%4,004,229
Oct 30, 202514.2714.5714.2514.4114.410.84%4,024,235
Oct 29, 202514.5614.5814.1714.2914.29-2.32%4,435,548
Oct 28, 202514.4714.8114.3214.6314.630.27%5,261,081
Oct 27, 202514.3714.6314.2514.5914.491.67%4,622,616
Oct 24, 202514.4814.4814.2814.3514.25-0.55%2,729,907
Oct 23, 202514.3514.4614.2514.4314.330.56%3,344,313
Oct 22, 202514.2614.4614.2114.3514.250.42%2,811,311
Oct 21, 202514.0614.2914.0414.2914.191.56%2,853,499
Oct 20, 202514.0614.0813.8814.0713.971.44%1,997,521
Oct 17, 202513.9914.0813.8713.8713.77-0.64%1,974,770
Oct 16, 202514.0514.1513.9513.9613.86-0.85%1,937,356
Oct 15, 202514.0014.1213.9214.0813.980.86%2,489,961
Oct 14, 202513.8814.0313.8813.9613.860.58%2,641,165
Oct 13, 202513.7313.9313.7013.8813.78-0.64%2,499,304
Oct 10, 202513.7513.9813.7013.9713.871.45%2,622,658
Oct 9, 202513.8213.8213.6213.7713.68-0.29%1,908,844