Skip to main content
Qingdao Greensum Ecology Co., Ltd. (SHE:300948)
China flag China · Delayed Price · Currency is CNY
21.18
-0.55 (-2.53%)
At close: Mar 9, 2026

Qingdao Greensum Ecology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202621.5221.5220.6021.1821.18-2.53%5,302,100
Mar 6, 202620.1222.3519.9021.7321.737.26%7,263,256
Mar 5, 202620.8621.1520.1920.2620.26-1.07%4,256,400
Mar 4, 202620.8721.3920.2420.4820.48-3.03%6,442,323
Mar 3, 202622.0322.4921.0621.1221.12-5.29%6,152,810
Mar 2, 202622.5823.2521.6022.3022.30-3.21%8,792,297
Feb 27, 202621.9923.5021.9123.0423.045.16%10,872,120
Feb 26, 202621.8422.5921.1221.9121.910.41%7,575,583
Feb 25, 202621.3522.3920.9821.8221.823.07%5,965,846
Feb 24, 202621.7721.7720.8221.1721.17-2.53%5,992,155
Feb 13, 202622.1622.8821.7121.7221.72-3.38%6,631,701
Feb 12, 202622.6622.9621.7022.4822.480.27%9,792,416
Feb 11, 202621.7323.2021.3822.4222.422.33%13,739,980
Feb 10, 202620.7622.1520.3521.9121.917.56%13,462,550
Feb 9, 202620.2020.5519.6620.3720.372.11%5,419,250
Feb 6, 202619.6720.5919.4319.9519.950.76%8,065,188
Feb 5, 202619.8120.4019.6319.8019.80-1.00%5,241,057
Feb 4, 202620.0920.2319.6220.0020.00-0.25%4,479,350
Feb 3, 202620.2120.4619.9620.0520.050.45%5,968,444
Feb 2, 202620.7520.9019.8319.9619.96-3.29%5,428,055
Jan 30, 202621.5821.6820.5620.6420.64-5.06%9,603,592
Jan 29, 202622.4522.9221.6521.7421.74-3.81%9,775,833
Jan 28, 202625.1725.2222.4722.6022.60-9.89%13,541,937
Jan 27, 202626.0626.8023.3925.0825.08-2.41%13,294,946
Jan 26, 202626.1027.4025.7025.7025.70-2.17%10,020,880
Jan 23, 202625.6026.9925.6026.2726.272.34%8,498,905
Jan 22, 202625.2926.2224.7325.6725.672.76%8,841,123
Jan 21, 202625.1425.5524.2424.9824.98-0.32%7,029,967
Jan 20, 202625.6326.0224.4525.0625.06-3.43%10,292,110
Jan 19, 202624.5126.1124.5025.9525.955.92%12,639,833
Jan 16, 202625.6026.0023.7824.5024.50-3.43%12,685,640
Jan 15, 202625.7626.5625.0025.3725.37-3.79%9,385,863
Jan 14, 202625.1026.9324.8726.3726.372.93%14,244,730
Jan 13, 202627.3727.8525.3025.6225.62-4.58%12,943,950
Jan 12, 202626.2727.1625.0626.8526.853.03%17,768,124
Jan 9, 202624.5126.2724.1126.0626.066.02%14,327,751
Jan 8, 202624.3525.2523.6024.5824.581.24%12,300,651
Jan 7, 202622.9925.8422.7024.2824.286.17%15,800,830
Jan 6, 202623.3124.0022.6722.8722.87-1.89%10,213,370
Jan 5, 202621.6923.9021.6723.3123.317.47%18,298,647
Dec 31, 202520.5122.1220.3921.6921.695.55%9,484,682
Dec 30, 202520.3521.3619.9920.5520.550.24%7,217,596
Dec 29, 202520.5621.4720.3420.5020.50-0.39%6,242,731
Dec 26, 202521.4321.5520.4120.5820.58-3.79%8,385,361
Dec 25, 202521.2921.5920.9521.3921.390.42%7,567,902
Dec 24, 202520.3021.9020.3021.3021.304.67%10,719,500
Dec 23, 202520.4520.8620.1120.3520.35-1.07%8,142,018
Dec 22, 202520.0020.6519.8220.5720.572.24%10,163,161
Dec 19, 202519.8820.4019.5120.1220.120.45%9,081,595
Dec 18, 202519.9420.5219.5620.0320.03-1.33%11,323,110
Dec 17, 202520.7522.2219.8020.3020.30-1.31%15,947,970
Dec 16, 202521.0021.5519.9520.5720.57-4.59%18,818,060
Dec 15, 202519.0322.5619.0321.5621.5614.68%31,264,200
Dec 12, 202518.8819.3018.6418.8018.80-1.10%6,258,775
Dec 11, 202519.4819.6718.9119.0119.01-2.76%4,809,000
Dec 10, 202520.0120.3919.4019.5519.55-2.30%7,421,056
Dec 9, 202520.1520.8119.8020.0120.01-1.09%10,782,712
Dec 8, 202519.7120.9219.7120.2320.234.98%13,801,790
Dec 5, 202520.0020.1518.5019.2719.27-5.31%16,604,290
Dec 4, 202519.9920.5519.4520.3520.351.50%12,992,436
Dec 3, 202520.3620.7319.9820.0520.05-2.43%12,505,930
Dec 2, 202519.8021.1319.8020.5520.554.79%19,794,390
Dec 1, 202518.0519.9018.0519.6119.617.87%19,778,623
Nov 28, 202517.1118.1916.9218.1818.187.19%13,660,331
Nov 27, 202517.7017.8416.9016.9616.96-1.85%11,146,952
Nov 26, 202517.2517.6017.1117.2817.28-4,676,536
Nov 25, 202517.2117.6217.0617.2817.281.05%5,551,400
Nov 24, 202516.8817.2916.5517.1017.102.64%6,941,472
Nov 21, 202517.4917.5316.5016.6616.66-4.75%10,329,106
Nov 20, 202518.1118.3317.3217.4917.49-3.95%12,175,510
Nov 19, 202518.4518.4517.9218.2118.21-1.30%9,250,116
Nov 18, 202518.3019.1618.2018.4518.450.65%14,850,770
Nov 17, 202518.1018.9017.8118.3318.330.11%9,228,802
Nov 14, 202518.5018.8018.0118.3118.311.22%10,243,720
Nov 13, 202518.0518.2517.8018.0918.09-0.06%9,327,253
Nov 12, 202518.3618.4017.7618.1018.10-0.17%11,290,850
Nov 11, 202518.6218.6918.0018.1318.13-2.26%10,900,440
Nov 10, 202519.1019.2518.3218.5518.55-2.11%13,358,480
Nov 7, 202519.1519.3618.6118.9518.95-0.94%14,457,580
Nov 6, 202519.3019.4118.3219.1319.13-1.39%16,189,570
Nov 5, 202519.1919.7218.6719.4019.40-0.51%17,586,930
Nov 4, 202520.0021.5519.0219.5019.50-0.76%24,025,580
Nov 3, 202520.2320.4018.7919.6519.65-4.15%18,887,460
Oct 31, 202520.9521.6819.4620.5020.50-1.63%22,180,180
Oct 30, 202520.5721.8019.8820.8420.840.97%23,355,330
Oct 29, 202520.4521.5820.1220.6420.640.98%21,957,410
Oct 28, 202520.2021.8320.1820.4420.442.82%28,304,110
Oct 27, 202518.6520.4518.6519.8819.887.75%30,838,600
Oct 24, 202519.2119.2218.3318.4518.45-2.38%18,756,140
Oct 23, 202518.5619.5918.1618.9018.90-1.41%27,862,420
Oct 22, 202522.3622.6418.7319.1719.17-12.98%41,448,230
Oct 21, 202518.8722.0318.7022.0322.0319.99%23,944,550
Oct 20, 202519.1719.4718.0018.3618.36-3.82%23,471,310
Oct 17, 202519.9920.5318.8619.0919.09-5.02%27,386,940
Oct 16, 202519.0020.8018.6420.1020.102.97%33,519,230
Oct 15, 202519.0019.6217.0819.5219.52-0.86%33,078,100
Oct 14, 202518.5120.5618.1519.6919.696.55%38,854,000
Oct 13, 202519.1920.1317.7418.4818.48-15.85%41,797,030
Oct 10, 202520.8123.2320.8121.9621.9613.43%46,590,620
Oct 9, 202519.3619.3619.3619.3619.3620.02%3,262,750