Qingdao Rural Commercial Bank Co., Ltd. (SHE:002958)
China
· Delayed Price · Currency is CNY 3.200
-0.030 (-0.93%)
At close: Dec 5, 2025
SHE:002958 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 30, 2025 | 3.16 | 3.16 | 3.11 | 3.11 | 3.11 | -1.58% | 42,798,900 |
| Sep 29, 2025 | 3.16 | 3.17 | 3.12 | 3.16 | 3.16 | 0.32% | 49,668,880 |
| Sep 26, 2025 | 3.13 | 3.15 | 3.12 | 3.15 | 3.15 | 0.32% | 29,106,100 |
| Sep 25, 2025 | 3.16 | 3.17 | 3.13 | 3.14 | 3.14 | -0.95% | 35,684,510 |
| Sep 24, 2025 | 3.17 | 3.21 | 3.16 | 3.17 | 3.17 | -0.31% | 43,503,000 |
| Sep 23, 2025 | 3.16 | 3.19 | 3.14 | 3.18 | 3.18 | 0.32% | 54,225,130 |
| Sep 22, 2025 | 3.17 | 3.18 | 3.14 | 3.17 | 3.17 | - | 32,114,300 |
| Sep 19, 2025 | 3.17 | 3.19 | 3.13 | 3.17 | 3.17 | - | 46,129,500 |
| Sep 18, 2025 | 3.25 | 3.26 | 3.16 | 3.17 | 3.17 | -2.46% | 55,418,300 |
| Sep 17, 2025 | 3.25 | 3.27 | 3.23 | 3.25 | 3.25 | 0.31% | 37,341,950 |
| Sep 16, 2025 | 3.24 | 3.27 | 3.23 | 3.24 | 3.24 | -0.31% | 40,143,000 |
| Sep 15, 2025 | 3.27 | 3.28 | 3.23 | 3.25 | 3.25 | -0.91% | 46,590,300 |
| Sep 12, 2025 | 3.31 | 3.32 | 3.26 | 3.28 | 3.28 | -1.20% | 39,706,330 |
| Sep 11, 2025 | 3.29 | 3.32 | 3.25 | 3.32 | 3.32 | 0.91% | 54,892,700 |
| Sep 10, 2025 | 3.27 | 3.31 | 3.26 | 3.29 | 3.29 | 0.30% | 47,415,520 |
| Sep 9, 2025 | 3.26 | 3.30 | 3.25 | 3.28 | 3.28 | 0.92% | 51,434,350 |
| Sep 8, 2025 | 3.27 | 3.29 | 3.24 | 3.25 | 3.25 | -0.61% | 34,816,170 |
| Sep 5, 2025 | 3.28 | 3.29 | 3.23 | 3.27 | 3.27 | -0.61% | 49,363,500 |
| Sep 4, 2025 | 3.28 | 3.31 | 3.23 | 3.29 | 3.29 | - | 55,998,840 |
| Sep 3, 2025 | 3.37 | 3.38 | 3.28 | 3.29 | 3.29 | -2.66% | 73,325,800 |
| Sep 2, 2025 | 3.35 | 3.39 | 3.33 | 3.38 | 3.38 | 0.60% | 118,750,300 |
| Sep 1, 2025 | 3.42 | 3.42 | 3.34 | 3.36 | 3.36 | -1.75% | 75,852,200 |
| Aug 29, 2025 | 3.40 | 3.48 | 3.39 | 3.42 | 3.42 | 0.59% | 66,174,950 |
| Aug 28, 2025 | 3.42 | 3.44 | 3.36 | 3.40 | 3.40 | -1.16% | 78,266,850 |
| Aug 27, 2025 | 3.50 | 3.51 | 3.44 | 3.44 | 3.44 | -1.71% | 54,717,630 |
| Aug 26, 2025 | 3.54 | 3.54 | 3.50 | 3.50 | 3.50 | -1.13% | 47,460,700 |
| Aug 25, 2025 | 3.50 | 3.57 | 3.49 | 3.54 | 3.54 | 0.57% | 59,314,230 |
| Aug 22, 2025 | 3.55 | 3.55 | 3.47 | 3.52 | 3.52 | -0.56% | 63,350,660 |
| Aug 21, 2025 | 3.49 | 3.56 | 3.46 | 3.54 | 3.54 | 1.43% | 58,570,220 |
| Aug 20, 2025 | 3.44 | 3.52 | 3.44 | 3.49 | 3.49 | 1.16% | 51,529,800 |
| Aug 19, 2025 | 3.47 | 3.47 | 3.44 | 3.45 | 3.45 | -0.29% | 31,830,800 |
| Aug 18, 2025 | 3.44 | 3.49 | 3.43 | 3.46 | 3.46 | 0.29% | 61,256,220 |
| Aug 15, 2025 | 3.47 | 3.47 | 3.40 | 3.45 | 3.45 | -0.58% | 53,522,510 |
| Aug 14, 2025 | 3.51 | 3.53 | 3.47 | 3.47 | 3.47 | -1.14% | 36,321,030 |
| Aug 13, 2025 | 3.52 | 3.53 | 3.50 | 3.51 | 3.51 | -0.28% | 40,356,600 |
| Aug 12, 2025 | 3.51 | 3.53 | 3.50 | 3.52 | 3.52 | 0.57% | 28,587,740 |
| Aug 11, 2025 | 3.55 | 3.55 | 3.50 | 3.50 | 3.50 | -1.13% | 46,991,100 |
| Aug 8, 2025 | 3.55 | 3.58 | 3.53 | 3.54 | 3.54 | -0.56% | 39,305,900 |
| Aug 7, 2025 | 3.54 | 3.56 | 3.52 | 3.56 | 3.56 | 0.28% | 37,898,900 |
| Aug 6, 2025 | 3.57 | 3.58 | 3.53 | 3.55 | 3.55 | -0.56% | 42,381,730 |
| Aug 5, 2025 | 3.50 | 3.58 | 3.48 | 3.57 | 3.57 | 2.00% | 56,398,520 |
| Aug 4, 2025 | 3.48 | 3.52 | 3.46 | 3.50 | 3.50 | 0.29% | 41,827,800 |
| Aug 1, 2025 | 3.49 | 3.53 | 3.45 | 3.49 | 3.49 | -0.29% | 47,653,520 |
| Jul 31, 2025 | 3.58 | 3.58 | 3.48 | 3.50 | 3.50 | -2.23% | 76,031,670 |
| Jul 30, 2025 | 3.52 | 3.61 | 3.51 | 3.58 | 3.58 | 1.70% | 83,032,130 |
| Jul 29, 2025 | 3.56 | 3.58 | 3.51 | 3.52 | 3.52 | -1.12% | 69,740,880 |
| Jul 28, 2025 | 3.56 | 3.60 | 3.55 | 3.56 | 3.56 | - | 51,857,960 |
| Jul 25, 2025 | 3.57 | 3.61 | 3.56 | 3.56 | 3.56 | -0.28% | 59,579,010 |
| Jul 24, 2025 | 3.63 | 3.63 | 3.55 | 3.57 | 3.57 | -1.38% | 74,761,000 |
| Jul 23, 2025 | 3.61 | 3.66 | 3.61 | 3.62 | 3.62 | -0.28% | 76,653,950 |
| Jul 22, 2025 | 3.64 | 3.65 | 3.55 | 3.63 | 3.63 | -0.27% | 87,085,680 |
| Jul 21, 2025 | 3.67 | 3.68 | 3.62 | 3.64 | 3.64 | -1.09% | 54,604,650 |
| Jul 18, 2025 | 3.68 | 3.69 | 3.65 | 3.68 | 3.68 | 0.27% | 65,082,240 |
| Jul 17, 2025 | 3.68 | 3.71 | 3.65 | 3.67 | 3.67 | -0.27% | 47,763,950 |
| Jul 16, 2025 | 3.74 | 3.74 | 3.62 | 3.68 | 3.68 | -1.34% | 100,641,700 |
| Jul 15, 2025 | 3.83 | 3.85 | 3.73 | 3.73 | 3.73 | -2.36% | 87,075,750 |
| Jul 14, 2025 | 3.77 | 3.88 | 3.76 | 3.82 | 3.82 | 1.33% | 108,438,500 |
| Jul 11, 2025 | 3.87 | 3.89 | 3.76 | 3.77 | 3.77 | -2.58% | 133,272,800 |