Skip to main content
Qingdao Greensum Ecology Co., Ltd. (SHE:300948)
China flag China · Delayed Price · Currency is CNY
19.66
-0.41 (-2.04%)
Apr 28, 2026, 4:00 PM EDT

Qingdao Greensum Ecology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202620.0220.4519.5719.6619.66-2.04%3,068,826
Apr 27, 202619.3020.4519.0420.0720.073.19%5,811,567
Apr 24, 202619.2519.6018.9319.4519.451.04%3,409,332
Apr 23, 202619.7319.9919.2019.2519.25-2.43%3,198,493
Apr 22, 202620.2220.3619.4719.7319.73-2.57%4,516,743
Apr 21, 202620.0120.2519.7020.2520.250.50%3,020,048
Apr 20, 202619.3520.5719.0120.1520.154.40%6,620,457
Apr 17, 202619.0219.5118.6319.3019.301.53%3,069,150
Apr 16, 202618.9219.0418.6019.0119.010.42%2,128,300
Apr 15, 202619.2219.5818.9018.9318.93-1.05%3,101,594
Apr 14, 202618.7619.3818.5819.1319.131.97%3,571,438
Apr 13, 202619.1719.1718.5618.7618.76-2.29%2,698,700
Apr 10, 202619.2819.6819.1019.2019.200.47%3,276,804
Apr 9, 202619.3019.4018.8019.1119.11-1.95%2,669,286
Apr 8, 202619.0219.5519.0219.4919.493.89%2,724,442
Apr 7, 202618.5819.0218.3118.7618.760.86%3,000,300
Apr 3, 202619.3019.4818.5318.6018.60-3.63%2,738,800
Apr 2, 202619.9020.1219.1219.3019.30-3.36%3,432,891
Apr 1, 202619.8620.5019.5019.9719.971.99%3,650,158
Mar 31, 202619.6020.3319.3719.5819.58-0.81%4,350,161
Mar 30, 202619.5119.7519.0819.7419.74-2,685,888
Mar 27, 202619.3319.9919.1619.7419.740.71%2,503,600
Mar 26, 202620.6720.6719.4219.6019.60-5.08%4,130,967
Mar 25, 202620.4021.3319.9620.6520.651.92%5,614,957
Mar 24, 202620.6620.7719.6820.2620.260.30%3,075,100
Mar 23, 202620.0120.5519.1820.2020.20-1.70%7,195,881
Mar 20, 202622.0222.3020.2020.5520.55-6.68%6,197,278
Mar 19, 202622.7322.7321.8122.0222.02-3.67%6,039,747
Mar 18, 202621.7022.8821.4322.8622.865.35%9,972,922
Mar 17, 202621.9422.6021.6621.7021.70-1.09%5,280,431
Mar 16, 202621.7522.1721.3321.9421.941.48%4,676,298
Mar 13, 202622.3022.4021.5021.6221.62-2.88%7,521,421
Mar 12, 202622.0323.5922.0322.2622.261.18%10,228,176
Mar 11, 202621.3622.4220.8922.0022.003.09%7,525,580
Mar 10, 202621.6022.0021.2821.3421.340.76%4,311,366
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