Qingdao Foods Co. Ltd. Class A 001219
SZSE · China · Consumer Non-Durables
CNY 12.94+0.04 (+0.31%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 12.94 | +0.31% | CNY 12.93 | CNY 13.00 | CNY 12.80 | 1.69M |
| 2026-09-29 | CNY 12.90 | -0.23% | CNY 12.87 | CNY 12.95 | CNY 12.80 | 1.30M |
| 2026-09-28 | CNY 12.93 | +1.65% | CNY 12.68 | CNY 13.03 | CNY 12.61 | 2.25M |
| 2026-09-24 | CNY 12.72 | -0.24% | CNY 12.71 | CNY 12.81 | CNY 12.60 | 1.62M |
| 2026-09-23 | CNY 12.75 | -0.08% | CNY 12.76 | CNY 12.80 | CNY 12.63 | 1.37M |
| 2026-09-22 | CNY 12.76 | +0.47% | CNY 12.70 | CNY 12.80 | CNY 12.59 | 1.74M |
| 2026-09-21 | CNY 12.70 | +1.84% | CNY 12.54 | CNY 12.74 | CNY 12.40 | 1.67M |
| 2026-09-18 | CNY 12.47 | 0.00% | CNY 12.47 | CNY 12.59 | CNY 12.41 | 1.39M |
| 2026-09-17 | CNY 12.47 | +0.65% | CNY 12.38 | CNY 12.49 | CNY 12.20 | 1.76M |
| 2026-09-16 | CNY 12.39 | +0.57% | CNY 12.28 | CNY 12.44 | CNY 12.16 | 1.57M |
| 2026-09-15 | CNY 12.32 | -2.53% | CNY 12.66 | CNY 12.66 | CNY 12.28 | 2.32M |
| 2026-09-14 | CNY 12.64 | +0.56% | CNY 12.51 | CNY 12.78 | CNY 12.43 | 1.53M |
| 2026-09-11 | CNY 12.57 | -2.56% | CNY 12.83 | CNY 12.93 | CNY 12.44 | 2.43M |
| 2026-09-10 | CNY 12.90 | -2.42% | CNY 13.23 | CNY 13.23 | CNY 12.87 | 2.18M |
| 2026-09-09 | CNY 13.22 | 0.00% | CNY 13.10 | CNY 13.33 | CNY 13.10 | 2.71M |
| 2026-09-08 | CNY 13.22 | -0.08% | CNY 13.30 | CNY 13.30 | CNY 13.11 | 3.50M |
| 2026-09-07 | CNY 13.23 | +2.56% | CNY 12.92 | CNY 13.24 | CNY 12.91 | 3.62M |
| 2026-09-04 | CNY 12.90 | +0.78% | CNY 12.85 | CNY 13.04 | CNY 12.73 | 2.44M |
| 2026-09-03 | CNY 12.80 | -0.62% | CNY 12.90 | CNY 13.04 | CNY 12.74 | 1.58M |
| 2026-09-02 | CNY 12.88 | -1.38% | CNY 12.97 | CNY 13.04 | CNY 12.78 | 1.94M |
| 2026-09-01 | CNY 13.06 | +1.71% | CNY 12.87 | CNY 13.12 | CNY 12.87 | 2.59M |
| 2026-08-31 | CNY 12.84 | +0.86% | CNY 12.73 | CNY 12.92 | CNY 12.71 | 2.24M |
| 2026-08-28 | CNY 12.73 | +0.63% | CNY 12.61 | CNY 12.77 | CNY 12.56 | 1.64M |
| 2026-08-27 | CNY 12.65 | +0.24% | CNY 12.60 | CNY 12.70 | CNY 12.55 | 1.77M |
| 2026-08-26 | CNY 12.62 | +0.16% | CNY 12.62 | CNY 12.79 | CNY 12.59 | 1.67M |
| 2026-08-25 | CNY 12.60 | +1.45% | CNY 12.33 | CNY 12.63 | CNY 12.30 | 2.06M |
| 2026-08-24 | CNY 12.42 | -1.51% | CNY 12.60 | CNY 12.63 | CNY 12.35 | 2.11M |
| 2026-08-21 | CNY 12.61 | -0.71% | CNY 12.60 | CNY 12.66 | CNY 12.28 | 3.70M |
| 2026-08-20 | CNY 12.70 | +0.32% | CNY 12.70 | CNY 12.76 | CNY 12.61 | 2.04M |
| 2026-08-19 | CNY 12.66 | -2.16% | CNY 12.88 | CNY 12.95 | CNY 12.61 | 3.32M |
| 2026-08-18 | CNY 12.94 | +0.23% | CNY 12.91 | CNY 13.13 | CNY 12.87 | 3.48M |
| 2026-08-17 | CNY 12.91 | -0.31% | CNY 13.06 | CNY 13.17 | CNY 12.82 | 5.39M |
| 2026-08-14 | CNY 12.95 | +1.49% | CNY 12.76 | CNY 13.68 | CNY 12.62 | 7.14M |
| 2026-08-13 | CNY 12.76 | -0.31% | CNY 12.81 | CNY 12.93 | CNY 12.64 | 1.89M |
| 2026-08-12 | CNY 12.80 | -0.62% | CNY 12.88 | CNY 12.96 | CNY 12.73 | 2.00M |
| 2026-08-11 | CNY 12.88 | -0.46% | CNY 12.81 | CNY 13.03 | CNY 12.77 | 2.35M |
| 2026-08-10 | CNY 12.94 | +5.03% | CNY 12.38 | CNY 13.10 | CNY 12.30 | 5.11M |
| 2026-08-07 | CNY 12.32 | -0.40% | CNY 12.32 | CNY 12.35 | CNY 12.11 | 1.97M |
| 2026-08-06 | CNY 12.37 | +0.32% | CNY 12.30 | CNY 12.38 | CNY 12.16 | 1.81M |
| 2026-08-05 | CNY 12.33 | -0.80% | CNY 12.36 | CNY 12.50 | CNY 12.26 | 2.12M |
| 2026-08-04 | CNY 12.43 | -0.96% | CNY 12.61 | CNY 12.63 | CNY 12.40 | 2.14M |
| 2026-08-03 | CNY 12.55 | +0.97% | CNY 12.38 | CNY 12.59 | CNY 12.38 | 2.71M |
| 2026-07-31 | CNY 12.43 | +0.16% | CNY 12.34 | CNY 12.47 | CNY 12.25 | 3.34M |
| 2026-07-30 | CNY 12.41 | 0.00% | CNY 12.31 | CNY 12.60 | CNY 12.26 | 3.63M |
| 2026-07-29 | CNY 12.41 | +3.76% | CNY 11.93 | CNY 12.43 | CNY 11.93 | 3.87M |
| 2026-07-28 | CNY 11.96 | +1.53% | CNY 11.78 | CNY 12.03 | CNY 11.72 | 2.45M |
| 2026-07-27 | CNY 11.78 | +0.77% | CNY 11.61 | CNY 11.87 | CNY 11.61 | 1.61M |
| 2026-07-24 | CNY 11.69 | -1.93% | CNY 11.81 | CNY 11.93 | CNY 11.67 | 1.66M |
| 2026-07-23 | CNY 11.92 | +1.71% | CNY 11.72 | CNY 11.92 | CNY 11.63 | 1.75M |
| 2026-07-22 | CNY 11.72 | -0.68% | CNY 11.80 | CNY 11.87 | CNY 11.63 | 2.00M |
| 2026-07-21 | CNY 11.80 | -2.16% | CNY 12.10 | CNY 12.10 | CNY 11.74 | 3.10M |
| 2026-07-20 | CNY 12.06 | -1.63% | CNY 12.19 | CNY 12.43 | CNY 11.91 | 3.12M |
| 2026-07-17 | CNY 12.26 | -1.29% | CNY 12.50 | CNY 12.62 | CNY 12.12 | 3.40M |
| 2026-07-16 | CNY 12.42 | +0.98% | CNY 12.37 | CNY 12.50 | CNY 12.17 | 2.01M |
| 2026-07-15 | CNY 12.30 | +1.40% | CNY 12.12 | CNY 12.35 | CNY 12.05 | 2.03M |
| 2026-07-14 | CNY 12.13 | +2.36% | CNY 11.80 | CNY 12.15 | CNY 11.73 | 1.99M |
| 2026-07-13 | CNY 11.85 | -0.75% | CNY 11.80 | CNY 12.11 | CNY 11.80 | 2.15M |
| 2026-07-10 | CNY 11.94 | +1.62% | CNY 11.78 | CNY 12.01 | CNY 11.53 | 1.76M |
| 2026-07-09 | CNY 11.75 | -1.51% | CNY 11.93 | CNY 11.97 | CNY 11.60 | 1.69M |
| 2026-07-08 | CNY 11.93 | -0.58% | CNY 11.90 | CNY 12.08 | CNY 11.73 | 1.78M |
| 2026-07-07 | CNY 12.00 | -2.83% | CNY 12.33 | CNY 12.33 | CNY 11.98 | 2.20M |
| 2026-07-06 | CNY 12.35 | +0.73% | CNY 12.25 | CNY 12.53 | CNY 12.13 | 2.59M |
| 2026-07-03 | CNY 12.26 | +2.85% | CNY 11.88 | CNY 12.28 | CNY 11.88 | 2.69M |
| 2026-07-02 | CNY 11.92 | +1.10% | CNY 11.79 | CNY 12.12 | CNY 11.76 | 2.45M |
| 2026-07-01 | CNY 11.79 | +2.88% | CNY 11.39 | CNY 11.83 | CNY 11.39 | 2.40M |
| 2026-06-30 | CNY 11.46 | -1.63% | CNY 11.63 | CNY 11.72 | CNY 11.40 | 2.02M |
| 2026-06-29 | CNY 11.65 | +0.26% | CNY 11.46 | CNY 11.82 | CNY 11.23 | 2.42M |
| 2026-06-26 | CNY 11.62 | -2.68% | CNY 11.88 | CNY 11.90 | CNY 11.58 | 1.94M |
| 2026-06-25 | CNY 11.94 | -0.83% | CNY 11.98 | CNY 12.19 | CNY 11.75 | 2.76M |
| 2026-06-24 | CNY 12.04 | -3.37% | CNY 12.47 | CNY 12.47 | CNY 12.01 | 2.31M |
| 2026-06-23 | CNY 12.46 | +0.81% | CNY 12.29 | CNY 12.65 | CNY 12.27 | 2.14M |
| 2026-06-22 | CNY 12.36 | +0.24% | CNY 12.32 | CNY 12.40 | CNY 11.85 | 2.91M |
| 2026-06-18 | CNY 12.33 | -0.48% | CNY 12.30 | CNY 12.45 | CNY 12.13 | 1.41M |
| 2026-06-17 | CNY 12.39 | -1.04% | CNY 12.47 | CNY 12.76 | CNY 12.21 | 3.31M |
| 2026-06-16 | CNY 12.52 | -1.88% | CNY 12.77 | CNY 12.77 | CNY 12.43 | 2.12M |
| 2026-06-15 | CNY 12.76 | -0.78% | CNY 12.91 | CNY 13.09 | CNY 12.65 | 2.87M |
| 2026-06-12 | CNY 12.86 | -0.16% | CNY 12.95 | CNY 13.03 | CNY 12.75 | 1.95M |
| 2026-06-11 | CNY 12.88 | -1.53% | CNY 13.05 | CNY 13.13 | CNY 12.68 | 2.13M |
| 2026-06-10 | CNY 13.08 | -0.68% | CNY 13.18 | CNY 13.36 | CNY 13.06 | 2.03M |
| 2026-06-09 | CNY 13.17 | +0.23% | CNY 13.14 | CNY 13.27 | CNY 13.00 | 1.81M |
| 2026-06-08 | CNY 13.14 | -2.74% | CNY 13.26 | CNY 13.45 | CNY 13.01 | 3.14M |
| 2026-06-05 | CNY 13.51 | +0.30% | CNY 13.35 | CNY 13.60 | CNY 13.34 | 2.38M |
| 2026-06-04 | CNY 13.47 | -0.74% | CNY 13.48 | CNY 13.61 | CNY 13.30 | 2.92M |
| 2026-06-03 | CNY 13.57 | -0.37% | CNY 13.61 | CNY 13.66 | CNY 13.43 | 2.36M |
| 2026-06-02 | CNY 13.62 | -2.44% | CNY 13.71 | CNY 13.71 | CNY 13.44 | 3.55M |
| 2026-06-01 | CNY 13.96 | +2.50% | CNY 13.53 | CNY 13.97 | CNY 13.43 | 3.21M |
| 2026-05-29 | CNY 13.62 | +1.79% | CNY 13.39 | CNY 13.75 | CNY 13.33 | 3.81M |
| 2026-05-28 | CNY 13.38 | -1.18% | CNY 13.42 | CNY 13.51 | CNY 13.28 | 3.40M |
| 2026-05-27 | CNY 13.54 | +0.89% | CNY 13.43 | CNY 13.60 | CNY 13.18 | 4.06M |
| 2026-05-26 | CNY 13.42 | -1.83% | CNY 13.63 | CNY 13.76 | CNY 13.26 | 4.06M |