Skip to main content
Qingdao Foods Co., Ltd. (SHE:001219)
China flag China · Delayed Price · Currency is CNY
15.45
-0.17 (-1.09%)
Apr 29, 2026, 3:04 PM CST

Qingdao Foods Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202615.5515.7415.3415.4515.45-1.09%5,673,245
Apr 28, 202615.4615.7615.3415.6215.620.77%5,822,688
Apr 27, 202615.3815.5215.0715.5015.50-6,257,896
Apr 24, 202614.8815.7314.7615.5015.504.10%8,401,694
Apr 23, 202614.8615.0314.7414.8914.890.13%3,366,265
Apr 22, 202614.9815.0014.8414.8714.87-0.73%2,171,233
Apr 21, 202614.9815.0714.8214.9814.980.13%3,348,864
Apr 20, 202614.7015.0714.7014.9614.961.77%5,186,062
Apr 17, 202614.7514.9014.5414.7014.70-1.34%3,558,683
Apr 16, 202614.6614.9314.5214.9014.901.57%3,231,942
Apr 15, 202614.5614.7214.4414.6714.671.03%2,564,244
Apr 14, 202614.6214.6314.3814.5214.52-0.27%2,695,283
Apr 13, 202614.6514.6914.4114.5614.56-0.61%3,244,288
Apr 10, 202614.7314.8714.4314.6514.650.41%2,317,829
Apr 9, 202614.6914.8414.4414.5914.59-0.95%2,924,638
Apr 8, 202614.6214.8714.5214.7314.732.29%3,370,086
Apr 7, 202614.3014.5714.1414.4014.400.56%3,682,341
Apr 3, 202614.8814.8814.2514.3214.32-2.92%3,351,564
Apr 2, 202614.8614.9914.6914.7514.75-0.74%3,966,567
Apr 1, 202614.8614.9814.6614.8614.860.81%5,764,554
Mar 31, 202614.4615.0614.3614.7414.742.08%6,578,693
Mar 30, 202614.1014.4514.0414.4414.441.83%3,072,978
Mar 27, 202613.8914.2113.7614.1814.182.01%2,973,290
Mar 26, 202614.0414.1413.8213.9013.90-0.22%3,030,147
Mar 25, 202613.7914.0213.7013.9313.931.53%3,265,620
Mar 24, 202613.4713.7413.2413.7213.723.78%4,105,298
Mar 23, 202614.0114.0613.1113.2213.22-6.77%8,337,409
Mar 20, 202614.6714.7614.1814.1814.18-2.81%5,253,638
Mar 19, 202614.7814.9814.5214.5914.59-1.95%3,301,161
Mar 18, 202614.7414.9214.6014.8814.881.02%3,044,110
Mar 17, 202615.0715.1714.7014.7314.73-2.32%3,292,211
Mar 16, 202614.9315.1814.9315.0815.081.00%3,745,550
Mar 13, 202614.9215.0614.8114.9314.930.20%2,641,830
Mar 12, 202615.1815.1814.8314.9014.90-1.72%3,118,163
Mar 11, 202615.2015.2415.0415.1615.160.07%3,351,469
Mar 10, 202615.0215.1514.8515.1515.151.61%3,744,390
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