Bank of Qingdao Co., Ltd. (SHE:002948)
China
· Delayed Price · Currency is CNY 5.27
-0.13 (-2.41%)
Mar 9, 2026, 3:04 PM CST
Bank of Qingdao Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 5.40 | 5.40 | 5.24 | 5.27 | 5.27 | -2.41% | 47,662,000 |
| Mar 6, 2026 | 5.31 | 5.43 | 5.30 | 5.40 | 5.40 | 1.50% | 34,492,810 |
| Mar 5, 2026 | 5.30 | 5.34 | 5.27 | 5.32 | 5.32 | 0.38% | 32,161,926 |
| Mar 4, 2026 | 5.29 | 5.37 | 5.22 | 5.30 | 5.30 | -0.19% | 55,389,040 |
| Mar 3, 2026 | 5.35 | 5.46 | 5.29 | 5.31 | 5.31 | -1.12% | 65,054,210 |
| Mar 2, 2026 | 5.25 | 5.40 | 5.21 | 5.37 | 5.37 | 1.70% | 55,324,240 |
| Feb 27, 2026 | 5.28 | 5.34 | 5.24 | 5.28 | 5.28 | 0.19% | 39,685,040 |
| Feb 26, 2026 | 5.32 | 5.35 | 5.25 | 5.27 | 5.27 | -1.13% | 57,774,400 |
| Feb 25, 2026 | 5.40 | 5.44 | 5.30 | 5.33 | 5.33 | -1.11% | 51,938,990 |
| Feb 24, 2026 | 5.44 | 5.46 | 5.37 | 5.39 | 5.39 | -0.74% | 47,351,110 |
| Feb 13, 2026 | 5.53 | 5.54 | 5.40 | 5.43 | 5.43 | -1.99% | 45,880,534 |
| Feb 12, 2026 | 5.65 | 5.66 | 5.52 | 5.54 | 5.54 | -2.46% | 55,000,221 |
| Feb 11, 2026 | 5.56 | 5.69 | 5.54 | 5.68 | 5.68 | 2.16% | 51,788,047 |
| Feb 10, 2026 | 5.55 | 5.59 | 5.51 | 5.56 | 5.56 | 0.18% | 47,293,964 |
| Feb 9, 2026 | 5.50 | 5.60 | 5.49 | 5.55 | 5.55 | 0.54% | 71,886,901 |
| Feb 6, 2026 | 5.47 | 5.59 | 5.42 | 5.52 | 5.52 | -0.54% | 80,390,980 |
| Feb 5, 2026 | 5.51 | 5.59 | 5.44 | 5.55 | 5.55 | 0.54% | 81,793,020 |
| Feb 4, 2026 | 5.38 | 5.57 | 5.35 | 5.52 | 5.52 | 2.79% | 93,003,940 |
| Feb 3, 2026 | 5.26 | 5.42 | 5.24 | 5.37 | 5.37 | 2.09% | 109,227,800 |
| Feb 2, 2026 | 5.16 | 5.32 | 5.15 | 5.26 | 5.26 | 0.77% | 131,424,270 |
| Jan 30, 2026 | 5.10 | 5.25 | 5.04 | 5.22 | 5.22 | 2.55% | 186,397,100 |
| Jan 29, 2026 | 4.87 | 5.09 | 4.81 | 5.09 | 5.09 | 9.94% | 198,622,100 |
| Jan 28, 2026 | 4.59 | 4.64 | 4.55 | 4.63 | 4.63 | 0.43% | 41,975,850 |
| Jan 27, 2026 | 4.51 | 4.64 | 4.51 | 4.61 | 4.61 | 2.22% | 82,024,239 |
| Jan 26, 2026 | 4.50 | 4.54 | 4.43 | 4.51 | 4.51 | -0.22% | 59,875,320 |
| Jan 23, 2026 | 4.41 | 4.56 | 4.40 | 4.52 | 4.52 | 2.49% | 108,020,000 |
| Jan 22, 2026 | 4.29 | 4.43 | 4.27 | 4.41 | 4.41 | 2.80% | 71,275,584 |
| Jan 21, 2026 | 4.29 | 4.34 | 4.27 | 4.29 | 4.29 | -0.23% | 39,411,100 |
| Jan 20, 2026 | 4.21 | 4.31 | 4.21 | 4.30 | 4.30 | 1.90% | 46,557,250 |
| Jan 19, 2026 | 4.24 | 4.28 | 4.19 | 4.22 | 4.22 | -0.71% | 39,635,600 |
| Jan 16, 2026 | 4.34 | 4.35 | 4.23 | 4.25 | 4.25 | -1.85% | 42,885,710 |
| Jan 15, 2026 | 4.38 | 4.38 | 4.32 | 4.33 | 4.33 | -1.37% | 30,972,400 |
| Jan 14, 2026 | 4.43 | 4.44 | 4.38 | 4.39 | 4.39 | -0.90% | 56,618,011 |
| Jan 13, 2026 | 4.43 | 4.47 | 4.42 | 4.43 | 4.43 | - | 60,919,820 |
| Jan 12, 2026 | 4.42 | 4.43 | 4.40 | 4.43 | 4.43 | - | 37,048,870 |
| Jan 9, 2026 | 4.46 | 4.47 | 4.40 | 4.43 | 4.43 | -0.89% | 48,246,770 |
| Jan 8, 2026 | 4.48 | 4.50 | 4.46 | 4.47 | 4.47 | -0.22% | 23,733,110 |
| Jan 7, 2026 | 4.51 | 4.53 | 4.47 | 4.48 | 4.48 | -0.67% | 41,732,210 |
| Jan 6, 2026 | 4.50 | 4.52 | 4.47 | 4.51 | 4.51 | - | 40,845,100 |
| Jan 5, 2026 | 4.49 | 4.52 | 4.45 | 4.51 | 4.51 | 0.67% | 41,955,310 |
| Dec 31, 2025 | 4.47 | 4.52 | 4.47 | 4.48 | 4.48 | - | 24,713,330 |
| Dec 30, 2025 | 4.48 | 4.49 | 4.44 | 4.48 | 4.48 | - | 24,841,639 |
| Dec 29, 2025 | 4.53 | 4.54 | 4.46 | 4.48 | 4.48 | -1.32% | 57,354,850 |
| Dec 26, 2025 | 4.57 | 4.57 | 4.53 | 4.54 | 4.54 | -0.66% | 27,451,150 |
| Dec 25, 2025 | 4.58 | 4.62 | 4.56 | 4.57 | 4.57 | -0.22% | 24,418,710 |
| Dec 24, 2025 | 4.60 | 4.61 | 4.55 | 4.58 | 4.58 | -0.22% | 17,232,540 |
| Dec 23, 2025 | 4.58 | 4.63 | 4.58 | 4.59 | 4.59 | 0.22% | 21,455,530 |
| Dec 22, 2025 | 4.61 | 4.62 | 4.58 | 4.58 | 4.58 | -0.87% | 18,057,570 |
| Dec 19, 2025 | 4.63 | 4.65 | 4.59 | 4.62 | 4.62 | -0.22% | 21,394,900 |
| Dec 18, 2025 | 4.54 | 4.65 | 4.53 | 4.63 | 4.63 | 1.76% | 36,187,912 |
| Dec 17, 2025 | 4.52 | 4.56 | 4.50 | 4.55 | 4.55 | 0.44% | 23,893,710 |
| Dec 16, 2025 | 4.57 | 4.58 | 4.51 | 4.53 | 4.53 | -0.88% | 25,632,640 |
| Dec 15, 2025 | 4.58 | 4.59 | 4.55 | 4.57 | 4.57 | -0.22% | 23,101,610 |
| Dec 12, 2025 | 4.60 | 4.61 | 4.55 | 4.58 | 4.58 | -0.65% | 37,013,420 |
| Dec 11, 2025 | 4.66 | 4.66 | 4.57 | 4.61 | 4.61 | -1.07% | 38,364,500 |
| Dec 10, 2025 | 4.71 | 4.73 | 4.64 | 4.66 | 4.66 | -1.06% | 28,821,210 |
| Dec 9, 2025 | 4.71 | 4.73 | 4.69 | 4.71 | 4.71 | -0.21% | 25,000,788 |
| Dec 8, 2025 | 4.75 | 4.76 | 4.71 | 4.72 | 4.72 | -0.63% | 33,181,910 |
| 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 |