Qingdao Rural Commercial Bank Co., Ltd. (SHE:002958)
China
· Delayed Price · Currency is CNY 3.070
+0.070 (2.33%)
Apr 29, 2026, 3:04 PM CST
SHE:002958 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 3.02 | 3.08 | 3.02 | 3.07 | 3.07 | 2.33% | 91,503,074 |
| Apr 28, 2026 | 3.00 | 3.01 | 2.98 | 3.00 | 3.00 | - | 40,720,557 |
| Apr 27, 2026 | 3.03 | 3.05 | 3.00 | 3.00 | 3.00 | -0.99% | 54,573,570 |
| Apr 24, 2026 | 3.10 | 3.11 | 3.03 | 3.03 | 3.03 | -2.88% | 80,476,800 |
| Apr 23, 2026 | 3.01 | 3.15 | 3.00 | 3.12 | 3.12 | 4.00% | 157,226,786 |
| Apr 22, 2026 | 3.00 | 3.02 | 2.99 | 3.00 | 3.00 | - | 29,716,750 |
| Apr 21, 2026 | 2.99 | 3.02 | 2.98 | 3.00 | 3.00 | 0.33% | 46,951,450 |
| Apr 20, 2026 | 2.99 | 3.00 | 2.98 | 2.99 | 2.99 | - | 25,116,363 |
| Apr 17, 2026 | 2.99 | 3.00 | 2.98 | 2.99 | 2.99 | - | 33,661,213 |
| Apr 16, 2026 | 2.99 | 3.01 | 2.98 | 2.99 | 2.99 | - | 42,162,110 |
| Apr 15, 2026 | 2.99 | 3.00 | 2.98 | 2.99 | 2.99 | - | 29,020,706 |
| Apr 14, 2026 | 2.98 | 3.00 | 2.97 | 2.99 | 2.99 | 0.34% | 36,060,006 |
| Apr 13, 2026 | 2.98 | 2.99 | 2.97 | 2.98 | 2.98 | -0.33% | 29,058,100 |
| Apr 10, 2026 | 2.99 | 3.02 | 2.98 | 2.99 | 2.99 | 0.34% | 33,468,900 |
| Apr 9, 2026 | 3.02 | 3.04 | 2.97 | 2.98 | 2.98 | -1.65% | 46,267,400 |
| Apr 8, 2026 | 3.01 | 3.04 | 3.00 | 3.03 | 3.03 | 1.68% | 47,884,500 |
| Apr 7, 2026 | 2.99 | 3.00 | 2.97 | 2.98 | 2.98 | -0.33% | 35,369,700 |
| Apr 3, 2026 | 3.06 | 3.06 | 2.98 | 2.99 | 2.99 | -1.97% | 50,333,500 |
| Apr 2, 2026 | 3.07 | 3.09 | 3.03 | 3.05 | 3.05 | -0.65% | 49,355,400 |
| Apr 1, 2026 | 3.09 | 3.11 | 3.06 | 3.07 | 3.07 | 0.33% | 59,835,600 |
| Mar 31, 2026 | 3.06 | 3.12 | 3.06 | 3.06 | 3.06 | -0.33% | 55,216,200 |
| Mar 30, 2026 | 3.06 | 3.08 | 3.03 | 3.07 | 3.07 | - | 43,650,090 |
| Mar 27, 2026 | 3.09 | 3.11 | 3.05 | 3.07 | 3.07 | -1.60% | 62,098,600 |
| Mar 26, 2026 | 3.10 | 3.14 | 3.09 | 3.12 | 3.12 | 0.97% | 75,934,300 |
| Mar 25, 2026 | 3.01 | 3.10 | 2.98 | 3.09 | 3.09 | 2.66% | 89,118,500 |
| Mar 24, 2026 | 2.95 | 3.02 | 2.93 | 3.01 | 3.01 | 2.73% | 64,175,200 |
| Mar 23, 2026 | 3.09 | 3.10 | 2.90 | 2.93 | 2.93 | -5.79% | 131,905,800 |
| Mar 20, 2026 | 3.14 | 3.15 | 3.11 | 3.11 | 3.11 | -0.64% | 56,024,360 |
| Mar 19, 2026 | 3.14 | 3.18 | 3.12 | 3.13 | 3.13 | -0.63% | 63,365,130 |
| Mar 18, 2026 | 3.17 | 3.18 | 3.12 | 3.15 | 3.15 | -0.63% | 79,874,630 |
| Mar 17, 2026 | 3.16 | 3.20 | 3.15 | 3.17 | 3.17 | 0.32% | 63,778,160 |
| Mar 16, 2026 | 3.16 | 3.18 | 3.12 | 3.16 | 3.16 | -0.32% | 55,442,600 |
| Mar 13, 2026 | 3.17 | 3.20 | 3.14 | 3.17 | 3.17 | - | 68,346,120 |
| Mar 12, 2026 | 3.10 | 3.17 | 3.10 | 3.17 | 3.17 | 1.93% | 80,183,923 |
| Mar 11, 2026 | 3.08 | 3.12 | 3.07 | 3.11 | 3.11 | 0.97% | 55,395,879 |
| Mar 10, 2026 | 3.09 | 3.10 | 3.07 | 3.08 | 3.08 | - | 50,980,608 |
| 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 |