Bank of Qingdao Co., Ltd. (SHE:002948)
China
· Delayed Price · Currency is CNY 4.750
-0.100 (-2.06%)
Dec 5, 2025, 3:04 PM CST
Bank of Qingdao Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.84 | 4.85 | 4.72 | 4.75 | 4.75 | -2.06% | 50,387,490 |
| Dec 4, 2025 | 4.87 | 4.88 | 4.82 | 4.85 | 4.85 | -0.41% | 22,694,070 |
| Dec 3, 2025 | 4.89 | 4.93 | 4.86 | 4.87 | 4.87 | -0.61% | 30,460,490 |
| Dec 2, 2025 | 4.87 | 4.91 | 4.86 | 4.90 | 4.90 | 0.20% | 30,623,630 |
| Dec 1, 2025 | 4.82 | 4.89 | 4.79 | 4.89 | 4.89 | 1.03% | 53,297,570 |
| Nov 28, 2025 | 4.87 | 4.88 | 4.80 | 4.84 | 4.84 | -0.41% | 33,200,430 |
| Nov 27, 2025 | 4.79 | 4.89 | 4.76 | 4.86 | 4.86 | 1.25% | 46,276,286 |
| Nov 26, 2025 | 4.79 | 4.88 | 4.78 | 4.80 | 4.80 | 0.42% | 48,690,604 |
| Nov 25, 2025 | 4.76 | 4.80 | 4.72 | 4.78 | 4.78 | 0.84% | 48,219,100 |
| Nov 24, 2025 | 4.76 | 4.79 | 4.70 | 4.74 | 4.74 | -0.21% | 45,615,210 |
| Nov 21, 2025 | 4.87 | 4.90 | 4.74 | 4.75 | 4.75 | -2.86% | 46,745,230 |
| Nov 20, 2025 | 4.84 | 4.92 | 4.83 | 4.89 | 4.89 | 1.24% | 50,862,580 |
| Nov 19, 2025 | 4.83 | 4.85 | 4.80 | 4.83 | 4.83 | - | 33,760,900 |
| Nov 18, 2025 | 4.88 | 4.90 | 4.80 | 4.83 | 4.83 | -1.23% | 40,155,570 |
| Nov 17, 2025 | 5.02 | 5.03 | 4.88 | 4.89 | 4.89 | -2.78% | 54,899,170 |
| Nov 14, 2025 | 5.05 | 5.09 | 5.02 | 5.03 | 5.03 | -0.59% | 35,558,420 |
| Nov 13, 2025 | 5.08 | 5.09 | 5.00 | 5.06 | 5.06 | -0.39% | 46,229,720 |
| Nov 12, 2025 | 5.12 | 5.15 | 5.07 | 5.08 | 5.08 | -0.59% | 43,076,280 |
| Nov 11, 2025 | 5.05 | 5.14 | 5.02 | 5.11 | 5.11 | 1.39% | 61,511,350 |
| Nov 10, 2025 | 5.02 | 5.08 | 4.99 | 5.04 | 5.04 | 0.20% | 40,900,040 |
| Nov 7, 2025 | 5.06 | 5.09 | 5.01 | 5.03 | 5.03 | -0.59% | 38,381,530 |
| Nov 6, 2025 | 5.09 | 5.14 | 5.05 | 5.06 | 5.06 | -1.36% | 59,548,070 |
| Nov 5, 2025 | 5.17 | 5.19 | 5.11 | 5.13 | 5.13 | -0.58% | 47,367,720 |
| Nov 4, 2025 | 5.18 | 5.24 | 5.14 | 5.16 | 5.16 | - | 57,306,130 |
| Nov 3, 2025 | 5.20 | 5.23 | 5.13 | 5.16 | 5.16 | -0.39% | 42,823,410 |
| Oct 31, 2025 | 5.18 | 5.22 | 5.07 | 5.18 | 5.18 | -0.19% | 53,523,630 |
| Oct 30, 2025 | 4.98 | 5.22 | 4.98 | 5.19 | 5.19 | 3.80% | 86,081,090 |
| Oct 29, 2025 | 5.15 | 5.17 | 4.92 | 5.00 | 5.00 | -3.66% | 84,594,330 |
| Oct 28, 2025 | 5.26 | 5.31 | 5.17 | 5.19 | 5.19 | -0.57% | 32,103,590 |
| Oct 27, 2025 | 5.15 | 5.29 | 5.09 | 5.22 | 5.22 | 1.36% | 47,659,840 |
| Oct 24, 2025 | 5.24 | 5.25 | 5.14 | 5.15 | 5.15 | -1.72% | 39,202,460 |
| Oct 23, 2025 | 5.21 | 5.29 | 5.17 | 5.24 | 5.24 | 1.16% | 46,546,640 |
| Oct 22, 2025 | 5.14 | 5.23 | 5.14 | 5.18 | 5.18 | 0.19% | 40,732,930 |
| Oct 21, 2025 | 5.10 | 5.19 | 5.09 | 5.17 | 5.17 | 1.77% | 51,700,730 |
| Oct 20, 2025 | 5.06 | 5.10 | 4.96 | 5.08 | 5.08 | -0.39% | 41,992,600 |
| Oct 17, 2025 | 5.00 | 5.14 | 4.97 | 5.10 | 5.10 | 2.20% | 62,171,260 |
| Oct 16, 2025 | 4.90 | 5.00 | 4.89 | 4.99 | 4.99 | 1.84% | 40,439,960 |
| Oct 15, 2025 | 4.89 | 4.91 | 4.85 | 4.90 | 4.90 | 0.20% | 38,194,660 |
| Oct 14, 2025 | 4.79 | 4.89 | 4.72 | 4.89 | 4.89 | 2.09% | 52,934,640 |
| Oct 13, 2025 | 4.71 | 4.81 | 4.69 | 4.79 | 4.79 | 0.42% | 41,029,690 |
| Oct 10, 2025 | 4.71 | 4.81 | 4.70 | 4.77 | 4.77 | 1.06% | 31,630,180 |
| Oct 9, 2025 | 4.74 | 4.75 | 4.70 | 4.72 | 4.72 | -0.84% | 31,732,150 |
| Sep 30, 2025 | 4.76 | 4.78 | 4.73 | 4.76 | 4.76 | - | 22,322,310 |
| Sep 29, 2025 | 4.74 | 4.79 | 4.70 | 4.76 | 4.76 | - | 32,379,050 |
| Sep 26, 2025 | 4.77 | 4.79 | 4.73 | 4.76 | 4.76 | -0.42% | 29,198,980 |
| Sep 25, 2025 | 4.83 | 4.83 | 4.75 | 4.78 | 4.78 | -1.44% | 32,627,670 |
| Sep 24, 2025 | 4.83 | 4.88 | 4.80 | 4.85 | 4.85 | 0.21% | 24,447,490 |
| Sep 23, 2025 | 4.78 | 4.88 | 4.75 | 4.84 | 4.84 | 0.83% | 38,132,240 |
| Sep 22, 2025 | 4.85 | 4.86 | 4.77 | 4.80 | 4.80 | -1.03% | 26,127,880 |
| Sep 19, 2025 | 4.82 | 4.90 | 4.79 | 4.85 | 4.85 | 0.21% | 35,301,110 |
| Sep 18, 2025 | 4.97 | 4.97 | 4.83 | 4.84 | 4.84 | -2.62% | 43,047,480 |
| Sep 17, 2025 | 5.00 | 5.01 | 4.93 | 4.97 | 4.97 | -0.60% | 29,201,660 |
| Sep 16, 2025 | 5.02 | 5.05 | 4.93 | 5.00 | 5.00 | -0.60% | 37,951,050 |
| Sep 15, 2025 | 5.11 | 5.12 | 5.02 | 5.03 | 5.03 | -1.76% | 33,910,760 |
| Sep 12, 2025 | 5.21 | 5.22 | 5.10 | 5.12 | 5.12 | -1.92% | 35,055,370 |
| Sep 11, 2025 | 5.20 | 5.24 | 5.15 | 5.22 | 5.22 | -0.19% | 38,133,780 |
| Sep 10, 2025 | 5.19 | 5.24 | 5.15 | 5.23 | 5.23 | 0.38% | 41,832,010 |
| Sep 9, 2025 | 5.22 | 5.26 | 5.15 | 5.21 | 5.21 | -0.19% | 49,499,580 |
| Sep 8, 2025 | 5.30 | 5.33 | 5.21 | 5.22 | 5.22 | -1.69% | 64,006,640 |
| Sep 5, 2025 | 5.27 | 5.35 | 5.23 | 5.31 | 5.31 | 0.95% | 56,421,720 |
| Sep 4, 2025 | 5.24 | 5.27 | 5.08 | 5.26 | 5.26 | 0.96% | 88,107,510 |
| Sep 3, 2025 | 5.26 | 5.49 | 5.18 | 5.21 | 5.21 | 2.76% | 121,390,200 |
| Sep 2, 2025 | 4.92 | 5.10 | 4.91 | 5.07 | 5.07 | 2.63% | 66,879,560 |
| Sep 1, 2025 | 4.93 | 4.99 | 4.86 | 4.94 | 4.94 | 0.61% | 50,475,230 |
| Aug 29, 2025 | 4.86 | 5.02 | 4.85 | 4.91 | 4.91 | 1.03% | 71,710,130 |
| Aug 28, 2025 | 4.84 | 4.87 | 4.79 | 4.86 | 4.86 | 0.83% | 31,439,900 |
| Aug 27, 2025 | 4.93 | 4.94 | 4.82 | 4.82 | 4.82 | -2.43% | 41,593,770 |
| Aug 26, 2025 | 4.98 | 5.00 | 4.93 | 4.94 | 4.94 | -1.20% | 35,809,250 |
| Aug 25, 2025 | 4.98 | 5.01 | 4.94 | 5.00 | 5.00 | - | 43,564,920 |
| Aug 22, 2025 | 5.07 | 5.11 | 4.95 | 5.00 | 5.00 | -1.57% | 45,537,090 |
| Aug 21, 2025 | 4.94 | 5.10 | 4.94 | 5.08 | 5.08 | 2.21% | 50,507,380 |
| Aug 20, 2025 | 4.89 | 4.98 | 4.87 | 4.97 | 4.97 | 1.43% | 39,700,500 |
| Aug 19, 2025 | 4.93 | 4.95 | 4.89 | 4.90 | 4.90 | -1.01% | 25,626,570 |
| Aug 18, 2025 | 4.88 | 4.97 | 4.85 | 4.95 | 4.95 | 1.43% | 39,067,820 |
| Aug 15, 2025 | 4.94 | 4.94 | 4.82 | 4.88 | 4.88 | -1.21% | 36,094,690 |
| Aug 14, 2025 | 4.96 | 4.98 | 4.92 | 4.94 | 4.94 | -0.40% | 23,810,430 |
| Aug 13, 2025 | 5.02 | 5.04 | 4.95 | 4.96 | 4.96 | -1.20% | 32,366,980 |
| Aug 12, 2025 | 5.02 | 5.06 | 5.01 | 5.02 | 5.02 | 0.20% | 26,561,440 |
| Aug 11, 2025 | 5.07 | 5.09 | 4.99 | 5.01 | 5.01 | -1.18% | 35,967,190 |
| Aug 8, 2025 | 5.12 | 5.14 | 5.06 | 5.07 | 5.07 | -1.17% | 23,579,790 |
| Aug 7, 2025 | 5.11 | 5.13 | 5.05 | 5.13 | 5.13 | 0.39% | 27,479,330 |
| Aug 6, 2025 | 5.08 | 5.12 | 5.04 | 5.11 | 5.11 | 0.99% | 38,693,530 |
| Aug 5, 2025 | 4.92 | 5.07 | 4.92 | 5.06 | 5.06 | 2.43% | 42,911,390 |
| Aug 4, 2025 | 4.79 | 5.04 | 4.79 | 4.94 | 4.94 | 2.70% | 82,395,510 |
| Aug 1, 2025 | 4.90 | 5.01 | 4.80 | 4.81 | 4.81 | 1.26% | 90,819,650 |
| Jul 31, 2025 | 4.86 | 4.88 | 4.72 | 4.75 | 4.75 | -2.66% | 54,296,160 |
| Jul 30, 2025 | 4.86 | 4.89 | 4.83 | 4.88 | 4.88 | 0.41% | 36,976,070 |
| Jul 29, 2025 | 4.94 | 5.01 | 4.84 | 4.86 | 4.86 | -1.62% | 39,493,890 |
| Jul 28, 2025 | 4.87 | 5.03 | 4.87 | 4.94 | 4.94 | 1.65% | 60,373,160 |
| Jul 25, 2025 | 4.86 | 4.91 | 4.85 | 4.86 | 4.86 | -0.41% | 34,081,110 |
| Jul 24, 2025 | 4.98 | 4.98 | 4.82 | 4.88 | 4.88 | -1.81% | 54,746,280 |
| Jul 23, 2025 | 4.96 | 5.02 | 4.96 | 4.97 | 4.97 | -0.20% | 31,088,330 |
| Jul 22, 2025 | 4.99 | 4.99 | 4.86 | 4.98 | 4.98 | -0.20% | 34,986,680 |
| Jul 21, 2025 | 5.01 | 5.04 | 4.98 | 4.99 | 4.99 | -0.40% | 23,660,280 |
| Jul 18, 2025 | 4.98 | 5.01 | 4.96 | 5.01 | 5.01 | 0.60% | 21,113,000 |
| Jul 17, 2025 | 4.99 | 5.02 | 4.96 | 4.98 | 4.98 | -0.20% | 20,713,000 |
| Jul 16, 2025 | 5.02 | 5.05 | 4.96 | 4.99 | 4.99 | -0.80% | 34,040,200 |
| Jul 15, 2025 | 5.12 | 5.15 | 5.02 | 5.03 | 5.03 | -1.57% | 35,134,070 |
| Jul 14, 2025 | 5.07 | 5.16 | 5.07 | 5.11 | 5.11 | 0.59% | 39,771,240 |
| Jul 11, 2025 | 5.20 | 5.22 | 5.08 | 5.08 | 5.08 | -2.12% | 60,002,410 |