Bank of Qingdao Co., Ltd. (SHE:002948)
China
· Delayed Price · Currency is CNY 6.14
+0.49 (8.67%)
Apr 29, 2026, 10:05 AM CST
Bank of Qingdao Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 5.56 | 5.67 | 5.56 | 5.65 | 5.65 | 1.80% | 42,193,676 |
| Apr 27, 2026 | 5.63 | 5.72 | 5.54 | 5.55 | 5.55 | -1.77% | 39,783,770 |
| Apr 24, 2026 | 5.70 | 5.73 | 5.56 | 5.65 | 5.65 | -1.40% | 40,390,960 |
| Apr 23, 2026 | 5.58 | 5.78 | 5.49 | 5.73 | 5.73 | 2.87% | 56,804,225 |
| Apr 22, 2026 | 5.60 | 5.67 | 5.53 | 5.57 | 5.57 | - | 48,737,685 |
| Apr 21, 2026 | 5.29 | 5.64 | 5.28 | 5.57 | 5.57 | 5.29% | 89,900,970 |
| Apr 20, 2026 | 5.26 | 5.30 | 5.22 | 5.29 | 5.29 | 0.57% | 30,333,930 |
| Apr 17, 2026 | 5.25 | 5.31 | 5.24 | 5.26 | 5.26 | 0.19% | 30,101,309 |
| Apr 16, 2026 | 5.24 | 5.27 | 5.20 | 5.25 | 5.25 | 0.77% | 39,548,757 |
| Apr 15, 2026 | 5.19 | 5.23 | 5.16 | 5.21 | 5.21 | 0.58% | 26,534,352 |
| Apr 14, 2026 | 5.17 | 5.25 | 5.14 | 5.18 | 5.18 | 0.19% | 32,354,332 |
| Apr 13, 2026 | 5.15 | 5.19 | 5.12 | 5.17 | 5.17 | 0.39% | 31,866,840 |
| Apr 10, 2026 | 5.14 | 5.20 | 5.11 | 5.15 | 5.15 | 0.59% | 34,464,600 |
| Apr 9, 2026 | 5.21 | 5.28 | 5.05 | 5.12 | 5.12 | -2.29% | 68,875,640 |
| Apr 8, 2026 | 5.17 | 5.27 | 5.13 | 5.24 | 5.24 | 1.55% | 52,866,230 |
| Apr 7, 2026 | 5.22 | 5.24 | 5.07 | 5.16 | 5.16 | -2.09% | 78,072,720 |
| Apr 3, 2026 | 5.32 | 5.37 | 5.14 | 5.27 | 5.27 | -1.13% | 77,187,451 |
| Apr 2, 2026 | 5.29 | 5.36 | 5.22 | 5.33 | 5.33 | 0.95% | 48,375,670 |
| Apr 1, 2026 | 5.22 | 5.36 | 5.17 | 5.28 | 5.28 | 1.93% | 60,934,590 |
| Mar 31, 2026 | 5.17 | 5.23 | 5.13 | 5.18 | 5.18 | 1.17% | 49,010,060 |
| Mar 30, 2026 | 5.13 | 5.20 | 5.09 | 5.12 | 5.12 | - | 51,366,210 |
| Mar 27, 2026 | 5.08 | 5.15 | 5.06 | 5.12 | 5.12 | 0.20% | 38,660,620 |
| Mar 26, 2026 | 5.16 | 5.20 | 5.09 | 5.11 | 5.11 | -0.97% | 37,634,070 |
| Mar 25, 2026 | 5.09 | 5.20 | 5.02 | 5.16 | 5.16 | 1.57% | 40,057,760 |
| Mar 24, 2026 | 4.95 | 5.10 | 4.92 | 5.08 | 5.08 | 4.31% | 48,847,290 |
| Mar 23, 2026 | 5.05 | 5.09 | 4.85 | 4.87 | 4.87 | -4.51% | 56,859,050 |
| Mar 20, 2026 | 5.15 | 5.20 | 5.10 | 5.10 | 5.10 | -0.78% | 39,777,020 |
| Mar 19, 2026 | 5.19 | 5.24 | 5.12 | 5.14 | 5.14 | -1.34% | 37,595,610 |
| Mar 18, 2026 | 5.25 | 5.25 | 5.17 | 5.21 | 5.21 | -0.57% | 39,061,600 |
| Mar 17, 2026 | 5.25 | 5.34 | 5.23 | 5.24 | 5.24 | -0.19% | 42,790,660 |
| Mar 16, 2026 | 5.35 | 5.38 | 5.24 | 5.25 | 5.25 | -1.87% | 49,800,460 |
| Mar 13, 2026 | 5.35 | 5.44 | 5.30 | 5.35 | 5.35 | - | 32,642,979 |
| Mar 12, 2026 | 5.29 | 5.39 | 5.28 | 5.35 | 5.35 | 1.33% | 35,210,849 |
| Mar 11, 2026 | 5.27 | 5.30 | 5.21 | 5.28 | 5.28 | 0.19% | 32,033,770 |
| Mar 10, 2026 | 5.27 | 5.32 | 5.24 | 5.27 | 5.27 | - | 30,815,290 |
| 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 |