Qingdao Rural Commercial Bank Co., Ltd. (SHE:002958)
China
· Delayed Price · Currency is CNY 3.080
-0.020 (-0.65%)
Mar 9, 2026, 3:04 PM CST
SHE:002958 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 3.09 | 3.10 | 3.07 | 3.08 | 3.08 | -0.65% | 56,484,020 |
| Mar 6, 2026 | 3.07 | 3.11 | 3.07 | 3.10 | 3.10 | 0.65% | 49,653,900 |
| Mar 5, 2026 | 3.08 | 3.10 | 3.06 | 3.08 | 3.08 | 0.33% | 54,597,770 |
| Mar 4, 2026 | 3.11 | 3.12 | 3.05 | 3.07 | 3.07 | -1.92% | 78,226,300 |
| Mar 3, 2026 | 3.15 | 3.17 | 3.11 | 3.13 | 3.13 | -0.63% | 83,192,950 |
| Mar 2, 2026 | 3.14 | 3.17 | 3.12 | 3.15 | 3.15 | -0.32% | 63,619,875 |
| Feb 27, 2026 | 3.12 | 3.16 | 3.11 | 3.16 | 3.16 | 1.28% | 44,632,090 |
| Feb 26, 2026 | 3.15 | 3.17 | 3.11 | 3.12 | 3.12 | -0.95% | 56,671,400 |
| Feb 25, 2026 | 3.15 | 3.20 | 3.13 | 3.15 | 3.15 | 0.64% | 64,878,090 |
| Feb 24, 2026 | 3.14 | 3.15 | 3.13 | 3.13 | 3.13 | - | 39,297,660 |
| Feb 13, 2026 | 3.16 | 3.17 | 3.12 | 3.13 | 3.13 | -0.63% | 40,144,500 |
| Feb 12, 2026 | 3.23 | 3.23 | 3.14 | 3.15 | 3.15 | -2.17% | 67,441,110 |
| Feb 11, 2026 | 3.20 | 3.23 | 3.18 | 3.22 | 3.22 | 0.94% | 46,523,200 |
| Feb 10, 2026 | 3.22 | 3.23 | 3.19 | 3.19 | 3.19 | -0.93% | 53,375,600 |
| Feb 9, 2026 | 3.17 | 3.24 | 3.16 | 3.22 | 3.22 | 2.22% | 87,574,410 |
| Feb 6, 2026 | 3.15 | 3.19 | 3.11 | 3.15 | 3.15 | - | 77,310,030 |
| Feb 5, 2026 | 3.09 | 3.16 | 3.08 | 3.15 | 3.15 | 1.94% | 84,935,600 |
| Feb 4, 2026 | 3.04 | 3.10 | 3.04 | 3.09 | 3.09 | 0.98% | 67,290,160 |
| Feb 3, 2026 | 3.09 | 3.10 | 3.03 | 3.06 | 3.06 | -0.65% | 89,585,600 |
| Feb 2, 2026 | 3.14 | 3.17 | 3.08 | 3.08 | 3.08 | -1.91% | 86,237,700 |
| Jan 30, 2026 | 3.19 | 3.20 | 3.13 | 3.14 | 3.14 | -1.57% | 63,055,700 |
| Jan 29, 2026 | 3.13 | 3.20 | 3.13 | 3.19 | 3.19 | 1.59% | 82,886,010 |
| Jan 28, 2026 | 3.13 | 3.15 | 3.11 | 3.14 | 3.14 | 0.32% | 59,430,877 |
| Jan 27, 2026 | 3.13 | 3.14 | 3.10 | 3.13 | 3.13 | - | 48,756,030 |
| Jan 26, 2026 | 3.13 | 3.15 | 3.11 | 3.13 | 3.13 | -0.32% | 64,391,180 |
| Jan 23, 2026 | 3.12 | 3.14 | 3.11 | 3.14 | 3.14 | 0.64% | 44,904,038 |
| Jan 22, 2026 | 3.09 | 3.12 | 3.08 | 3.12 | 3.12 | 0.97% | 46,817,840 |
| Jan 21, 2026 | 3.10 | 3.12 | 3.07 | 3.09 | 3.09 | -0.64% | 47,928,440 |
| Jan 20, 2026 | 3.08 | 3.11 | 3.07 | 3.11 | 3.11 | 1.30% | 54,755,380 |
| Jan 19, 2026 | 3.07 | 3.09 | 3.06 | 3.07 | 3.07 | - | 29,397,110 |
| Jan 16, 2026 | 3.10 | 3.10 | 3.06 | 3.07 | 3.07 | -0.65% | 38,227,370 |
| Jan 15, 2026 | 3.12 | 3.13 | 3.07 | 3.09 | 3.09 | -1.28% | 51,052,980 |
| Jan 14, 2026 | 3.14 | 3.15 | 3.11 | 3.13 | 3.13 | - | 64,586,060 |
| Jan 13, 2026 | 3.11 | 3.15 | 3.10 | 3.13 | 3.13 | 0.64% | 73,333,790 |
| Jan 12, 2026 | 3.10 | 3.11 | 3.09 | 3.11 | 3.11 | 0.32% | 42,214,160 |
| Jan 9, 2026 | 3.09 | 3.10 | 3.08 | 3.10 | 3.10 | 0.32% | 38,753,300 |
| Jan 8, 2026 | 3.10 | 3.11 | 3.08 | 3.09 | 3.09 | -0.64% | 35,575,000 |
| Jan 7, 2026 | 3.12 | 3.13 | 3.09 | 3.11 | 3.11 | -0.32% | 42,050,210 |
| Jan 6, 2026 | 3.09 | 3.13 | 3.08 | 3.12 | 3.12 | 0.97% | 60,695,670 |
| Jan 5, 2026 | 3.10 | 3.10 | 3.08 | 3.09 | 3.09 | -0.32% | 45,253,260 |
| Dec 31, 2025 | 3.10 | 3.11 | 3.09 | 3.10 | 3.10 | - | 28,092,200 |
| Dec 30, 2025 | 3.12 | 3.12 | 3.10 | 3.10 | 3.10 | -0.64% | 30,077,320 |
| Dec 29, 2025 | 3.13 | 3.14 | 3.11 | 3.12 | 3.12 | -0.32% | 32,890,310 |
| Dec 26, 2025 | 3.13 | 3.14 | 3.12 | 3.13 | 3.13 | -0.32% | 30,853,870 |
| Dec 25, 2025 | 3.14 | 3.15 | 3.13 | 3.14 | 3.14 | - | 20,158,620 |
| Dec 24, 2025 | 3.13 | 3.14 | 3.11 | 3.14 | 3.14 | 0.32% | 24,162,890 |
| Dec 23, 2025 | 3.14 | 3.16 | 3.12 | 3.13 | 3.13 | -0.63% | 25,867,440 |
| Dec 22, 2025 | 3.16 | 3.16 | 3.14 | 3.15 | 3.15 | -0.32% | 25,913,420 |
| Dec 19, 2025 | 3.15 | 3.17 | 3.14 | 3.16 | 3.16 | - | 36,054,100 |
| Dec 18, 2025 | 3.12 | 3.16 | 3.11 | 3.16 | 3.16 | 1.28% | 39,076,760 |
| Dec 17, 2025 | 3.11 | 3.13 | 3.09 | 3.12 | 3.12 | 0.65% | 39,957,260 |
| Dec 16, 2025 | 3.12 | 3.13 | 3.10 | 3.10 | 3.10 | -0.64% | 31,254,290 |
| Dec 15, 2025 | 3.12 | 3.14 | 3.11 | 3.12 | 3.12 | -0.32% | 25,557,600 |
| Dec 12, 2025 | 3.14 | 3.15 | 3.11 | 3.13 | 3.13 | -0.32% | 44,624,350 |
| Dec 11, 2025 | 3.15 | 3.16 | 3.13 | 3.14 | 3.14 | -0.32% | 29,956,700 |
| Dec 10, 2025 | 3.16 | 3.18 | 3.13 | 3.15 | 3.15 | -0.32% | 41,316,590 |
| Dec 9, 2025 | 3.20 | 3.21 | 3.16 | 3.16 | 3.16 | -1.25% | 42,719,900 |
| Dec 8, 2025 | 3.20 | 3.24 | 3.19 | 3.20 | 3.20 | - | 52,363,080 |
| Dec 5, 2025 | 3.22 | 3.23 | 3.17 | 3.20 | 3.20 | -0.93% | 64,833,600 |
| Dec 4, 2025 | 3.22 | 3.24 | 3.18 | 3.23 | 3.23 | 0.31% | 53,548,902 |
| Dec 3, 2025 | 3.20 | 3.26 | 3.20 | 3.22 | 3.22 | 0.31% | 75,980,750 |
| Dec 2, 2025 | 3.20 | 3.21 | 3.18 | 3.21 | 3.21 | - | 32,985,100 |
| Dec 1, 2025 | 3.14 | 3.21 | 3.13 | 3.21 | 3.21 | 2.23% | 85,031,790 |
| Nov 28, 2025 | 3.15 | 3.16 | 3.13 | 3.14 | 3.14 | -0.63% | 38,906,900 |
| Nov 27, 2025 | 3.16 | 3.18 | 3.14 | 3.16 | 3.16 | 0.32% | 41,811,790 |
| Nov 26, 2025 | 3.18 | 3.20 | 3.15 | 3.15 | 3.15 | -1.25% | 44,703,400 |
| Nov 25, 2025 | 3.16 | 3.20 | 3.14 | 3.19 | 3.19 | 0.95% | 58,261,319 |
| Nov 24, 2025 | 3.17 | 3.18 | 3.14 | 3.16 | 3.16 | -0.32% | 43,916,550 |
| Nov 21, 2025 | 3.24 | 3.25 | 3.15 | 3.17 | 3.17 | -2.46% | 103,975,500 |
| Nov 20, 2025 | 3.19 | 3.27 | 3.18 | 3.25 | 3.25 | 1.88% | 97,960,630 |
| Nov 19, 2025 | 3.18 | 3.20 | 3.17 | 3.19 | 3.19 | - | 41,402,660 |
| Nov 18, 2025 | 3.22 | 3.23 | 3.18 | 3.19 | 3.19 | -0.93% | 47,670,210 |
| Nov 17, 2025 | 3.26 | 3.27 | 3.21 | 3.22 | 3.22 | -1.23% | 69,429,140 |
| Nov 14, 2025 | 3.25 | 3.29 | 3.24 | 3.26 | 3.26 | 0.31% | 92,445,130 |
| Nov 13, 2025 | 3.28 | 3.28 | 3.23 | 3.25 | 3.25 | -0.91% | 83,950,550 |
| Nov 12, 2025 | 3.27 | 3.31 | 3.26 | 3.28 | 3.28 | 0.31% | 89,624,500 |
| Nov 11, 2025 | 3.27 | 3.28 | 3.26 | 3.27 | 3.27 | - | 48,363,500 |
| Nov 10, 2025 | 3.26 | 3.28 | 3.25 | 3.27 | 3.27 | - | 55,739,200 |
| Nov 7, 2025 | 3.27 | 3.30 | 3.25 | 3.27 | 3.27 | - | 51,096,960 |
| Nov 6, 2025 | 3.27 | 3.29 | 3.25 | 3.27 | 3.27 | - | 35,698,350 |
| Nov 5, 2025 | 3.28 | 3.30 | 3.26 | 3.27 | 3.27 | -0.30% | 51,623,390 |
| Nov 4, 2025 | 3.24 | 3.30 | 3.23 | 3.28 | 3.28 | 1.23% | 64,579,500 |
| Nov 3, 2025 | 3.21 | 3.25 | 3.20 | 3.24 | 3.24 | 0.62% | 47,118,310 |
| Oct 31, 2025 | 3.21 | 3.25 | 3.20 | 3.22 | 3.22 | 0.94% | 51,334,170 |
| Oct 30, 2025 | 3.20 | 3.23 | 3.19 | 3.19 | 3.19 | -0.62% | 38,220,580 |
| Oct 29, 2025 | 3.24 | 3.25 | 3.19 | 3.21 | 3.21 | -0.93% | 38,679,200 |
| Oct 28, 2025 | 3.27 | 3.29 | 3.23 | 3.24 | 3.24 | -0.92% | 43,374,600 |
| Oct 27, 2025 | 3.26 | 3.30 | 3.23 | 3.27 | 3.27 | - | 52,066,160 |
| Oct 24, 2025 | 3.30 | 3.31 | 3.25 | 3.27 | 3.27 | -1.21% | 65,716,830 |
| Oct 23, 2025 | 3.30 | 3.33 | 3.27 | 3.31 | 3.31 | - | 52,334,300 |
| Oct 22, 2025 | 3.27 | 3.31 | 3.26 | 3.31 | 3.31 | 1.22% | 49,828,950 |
| Oct 21, 2025 | 3.25 | 3.29 | 3.24 | 3.27 | 3.27 | 0.31% | 44,381,150 |
| Oct 20, 2025 | 3.23 | 3.27 | 3.20 | 3.26 | 3.26 | 0.62% | 52,941,780 |
| Oct 17, 2025 | 3.25 | 3.28 | 3.22 | 3.24 | 3.24 | -0.61% | 61,571,280 |
| Oct 16, 2025 | 3.23 | 3.28 | 3.22 | 3.26 | 3.26 | 0.93% | 55,065,680 |
| Oct 15, 2025 | 3.23 | 3.25 | 3.20 | 3.23 | 3.23 | - | 51,659,900 |
| Oct 14, 2025 | 3.17 | 3.23 | 3.15 | 3.23 | 3.23 | 2.22% | 71,749,140 |
| Oct 13, 2025 | 3.16 | 3.19 | 3.11 | 3.16 | 3.16 | -0.32% | 55,166,990 |
| Oct 10, 2025 | 3.13 | 3.19 | 3.13 | 3.17 | 3.17 | 0.96% | 46,483,490 |
| Oct 9, 2025 | 3.11 | 3.14 | 3.10 | 3.14 | 3.14 | 0.96% | 30,447,800 |