Bank of Qingdao Co., Ltd. Class A 002948
SZSE · China · Finance
CNY 6.15+0.10 (+1.65%)
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 6.15 | +1.65% | CNY 6.05 | CNY 6.20 | CNY 6.03 | 36.39M |
| 2026-09-29 | CNY 6.05 | -0.17% | CNY 6.03 | CNY 6.08 | CNY 5.98 | 31.42M |
| 2026-09-28 | CNY 6.06 | +0.33% | CNY 6.05 | CNY 6.19 | CNY 6.03 | 46.88M |
| 2026-09-24 | CNY 6.04 | +0.33% | CNY 6.02 | CNY 6.10 | CNY 6.01 | 30.40M |
| 2026-09-23 | CNY 6.02 | -0.50% | CNY 6.03 | CNY 6.06 | CNY 5.99 | 20.71M |
| 2026-09-22 | CNY 6.05 | -0.33% | CNY 6.05 | CNY 6.08 | CNY 5.97 | 34.50M |
| 2026-09-21 | CNY 6.07 | +0.33% | CNY 6.03 | CNY 6.13 | CNY 5.98 | 30.45M |
| 2026-09-18 | CNY 6.05 | +0.50% | CNY 5.99 | CNY 6.12 | CNY 5.96 | 30.90M |
| 2026-09-17 | CNY 6.02 | -0.33% | CNY 6.04 | CNY 6.08 | CNY 5.98 | 26.71M |
| 2026-09-16 | CNY 6.04 | -2.11% | CNY 6.15 | CNY 6.18 | CNY 5.98 | 48.53M |
| 2026-09-15 | CNY 6.17 | -1.59% | CNY 6.26 | CNY 6.27 | CNY 6.15 | 26.71M |
| 2026-09-14 | CNY 6.27 | +0.48% | CNY 6.23 | CNY 6.32 | CNY 6.22 | 35.20M |
| 2026-09-11 | CNY 6.24 | -1.73% | CNY 6.36 | CNY 6.37 | CNY 6.22 | 39.88M |
| 2026-09-10 | CNY 6.35 | +2.75% | CNY 6.20 | CNY 6.36 | CNY 6.16 | 45.45M |
| 2026-09-09 | CNY 6.18 | -0.16% | CNY 6.17 | CNY 6.26 | CNY 6.14 | 32.65M |
| 2026-09-08 | CNY 6.19 | -0.48% | CNY 6.21 | CNY 6.25 | CNY 6.14 | 46.90M |
| 2026-09-07 | CNY 6.22 | -2.05% | CNY 6.36 | CNY 6.38 | CNY 6.16 | 52.51M |
| 2026-09-04 | CNY 6.35 | +0.47% | CNY 6.30 | CNY 6.39 | CNY 6.26 | 31.27M |
| 2026-09-03 | CNY 6.32 | +0.32% | CNY 6.26 | CNY 6.42 | CNY 6.25 | 39.35M |
| 2026-09-02 | CNY 6.30 | 0.00% | CNY 6.30 | CNY 6.37 | CNY 6.24 | 39.69M |
| 2026-09-01 | CNY 6.30 | +2.61% | CNY 6.13 | CNY 6.31 | CNY 6.11 | 46.54M |
| 2026-08-31 | CNY 6.14 | +1.66% | CNY 6.04 | CNY 6.17 | CNY 6.02 | 46.55M |
| 2026-08-28 | CNY 6.04 | +1.68% | CNY 5.96 | CNY 6.06 | CNY 5.94 | 54.74M |
| 2026-08-27 | CNY 5.94 | -0.67% | CNY 5.96 | CNY 5.98 | CNY 5.83 | 37.89M |
| 2026-08-26 | CNY 5.98 | +1.18% | CNY 5.88 | CNY 5.99 | CNY 5.88 | 36.45M |
| 2026-08-25 | CNY 5.91 | -1.50% | CNY 5.99 | CNY 6.02 | CNY 5.88 | 39.91M |
| 2026-08-24 | CNY 6.00 | +0.84% | CNY 5.91 | CNY 6.00 | CNY 5.89 | 32.56M |
| 2026-08-21 | CNY 5.95 | -0.50% | CNY 5.97 | CNY 6.00 | CNY 5.89 | 31.49M |
| 2026-08-20 | CNY 5.98 | +1.53% | CNY 5.85 | CNY 6.05 | CNY 5.83 | 56.25M |
| 2026-08-19 | CNY 5.89 | +2.43% | CNY 5.77 | CNY 5.89 | CNY 5.75 | 62.30M |
| 2026-08-18 | CNY 5.75 | +0.35% | CNY 5.74 | CNY 5.82 | CNY 5.72 | 29.81M |
| 2026-08-17 | CNY 5.73 | +1.06% | CNY 5.70 | CNY 5.75 | CNY 5.63 | 28.06M |
| 2026-08-14 | CNY 5.67 | -1.22% | CNY 5.72 | CNY 5.73 | CNY 5.64 | 25.70M |
| 2026-08-13 | CNY 5.74 | +0.53% | CNY 5.71 | CNY 5.74 | CNY 5.66 | 23.25M |
| 2026-08-12 | CNY 5.71 | -0.70% | CNY 5.75 | CNY 5.76 | CNY 5.68 | 19.85M |
| 2026-08-11 | CNY 5.75 | -0.86% | CNY 5.83 | CNY 5.87 | CNY 5.72 | 32.50M |
| 2026-08-10 | CNY 5.80 | +1.93% | CNY 5.67 | CNY 5.84 | CNY 5.65 | 33.72M |
| 2026-08-07 | CNY 5.69 | -0.87% | CNY 5.74 | CNY 5.74 | CNY 5.64 | 34.32M |
| 2026-08-06 | CNY 5.74 | +0.17% | CNY 5.73 | CNY 5.79 | CNY 5.69 | 36.54M |
| 2026-08-05 | CNY 5.73 | +0.53% | CNY 5.70 | CNY 5.77 | CNY 5.67 | 34.38M |
| 2026-08-04 | CNY 5.70 | -3.39% | CNY 5.89 | CNY 5.92 | CNY 5.68 | 45.24M |
| 2026-08-03 | CNY 5.90 | +0.85% | CNY 5.81 | CNY 6.09 | CNY 5.81 | 69.26M |
| 2026-07-31 | CNY 5.85 | -0.85% | CNY 5.80 | CNY 5.86 | CNY 5.71 | 55.78M |
| 2026-07-30 | CNY 5.90 | +0.68% | CNY 5.84 | CNY 5.94 | CNY 5.82 | 43.21M |
| 2026-07-29 | CNY 5.86 | +1.74% | CNY 5.76 | CNY 5.88 | CNY 5.75 | 35.65M |
| 2026-07-28 | CNY 5.76 | 0.00% | CNY 5.75 | CNY 5.78 | CNY 5.69 | 31.42M |
| 2026-07-27 | CNY 5.76 | +0.88% | CNY 5.69 | CNY 5.79 | CNY 5.65 | 31.01M |
| 2026-07-24 | CNY 5.71 | -1.04% | CNY 5.77 | CNY 5.79 | CNY 5.69 | 27.46M |
| 2026-07-23 | CNY 5.77 | +1.05% | CNY 5.68 | CNY 5.79 | CNY 5.68 | 28.10M |
| 2026-07-22 | CNY 5.71 | +1.06% | CNY 5.61 | CNY 5.74 | CNY 5.57 | 42.36M |
| 2026-07-21 | CNY 5.65 | -1.40% | CNY 5.72 | CNY 5.79 | CNY 5.64 | 44.83M |
| 2026-07-20 | CNY 5.73 | +1.78% | CNY 5.61 | CNY 5.79 | CNY 5.59 | 51.82M |
| 2026-07-17 | CNY 5.63 | +0.72% | CNY 5.60 | CNY 5.78 | CNY 5.59 | 53.41M |
| 2026-07-16 | CNY 5.59 | -1.24% | CNY 5.65 | CNY 5.69 | CNY 5.52 | 38.09M |
| 2026-07-15 | CNY 5.66 | +2.72% | CNY 5.48 | CNY 5.66 | CNY 5.48 | 42.96M |
| 2026-07-14 | CNY 5.51 | +1.10% | CNY 5.40 | CNY 5.54 | CNY 5.37 | 49.80M |
| 2026-07-13 | CNY 5.45 | +1.87% | CNY 5.36 | CNY 5.46 | CNY 5.31 | 54.14M |
| 2026-07-10 | CNY 5.35 | -1.29% | CNY 5.37 | CNY 5.44 | CNY 5.33 | 41.85M |
| 2026-07-09 | CNY 5.42 | -0.55% | CNY 5.39 | CNY 5.51 | CNY 5.37 | 34.23M |
| 2026-07-08 | CNY 5.45 | +0.37% | CNY 5.38 | CNY 5.47 | CNY 5.34 | 35.91M |
| 2026-07-07 | CNY 5.43 | -2.16% | CNY 5.50 | CNY 5.54 | CNY 5.33 | 41.70M |
| 2026-07-06 | CNY 5.55 | +5.31% | CNY 5.24 | CNY 5.55 | CNY 5.21 | 53.18M |
| 2026-07-03 | CNY 5.27 | 0.00% | CNY 5.26 | CNY 5.34 | CNY 5.19 | 27.44M |
| 2026-07-02 | CNY 5.27 | +0.57% | CNY 5.24 | CNY 5.37 | CNY 5.17 | 36.07M |
| 2026-07-01 | CNY 5.24 | +3.15% | CNY 5.08 | CNY 5.26 | CNY 5.05 | 34.30M |
| 2026-06-30 | CNY 5.08 | -2.68% | CNY 5.25 | CNY 5.25 | CNY 5.05 | 35.87M |
| 2026-06-29 | CNY 5.22 | -1.14% | CNY 5.28 | CNY 5.29 | CNY 5.11 | 37.90M |
| 2026-06-26 | CNY 5.28 | -1.31% | CNY 5.33 | CNY 5.38 | CNY 5.18 | 36.69M |
| 2026-06-25 | CNY 5.35 | -0.37% | CNY 5.36 | CNY 5.45 | CNY 5.29 | 30.21M |
| 2026-06-24 | CNY 5.37 | -5.62% | CNY 5.51 | CNY 5.53 | CNY 5.36 | 35.79M |
| 2026-06-23 | CNY 5.69 | +1.97% | CNY 5.56 | CNY 5.74 | CNY 5.54 | 37.73M |
| 2026-06-22 | CNY 5.58 | +0.90% | CNY 5.48 | CNY 5.60 | CNY 5.37 | 40.44M |
| 2026-06-18 | CNY 5.53 | -4.16% | CNY 5.75 | CNY 5.76 | CNY 5.52 | 44.30M |
| 2026-06-17 | CNY 5.77 | +0.35% | CNY 5.80 | CNY 5.83 | CNY 5.72 | 25.18M |
| 2026-06-16 | CNY 5.75 | -2.04% | CNY 5.84 | CNY 5.88 | CNY 5.73 | 28.76M |
| 2026-06-15 | CNY 5.87 | -2.00% | CNY 5.95 | CNY 5.98 | CNY 5.84 | 45.57M |
| 2026-06-12 | CNY 5.99 | +1.70% | CNY 5.84 | CNY 6.00 | CNY 5.76 | 43.11M |
| 2026-06-11 | CNY 5.89 | -0.67% | CNY 5.93 | CNY 5.97 | CNY 5.82 | 47.73M |
| 2026-06-10 | CNY 5.93 | +4.96% | CNY 5.65 | CNY 5.96 | CNY 5.62 | 76.40M |
| 2026-06-09 | CNY 5.65 | +3.29% | CNY 5.46 | CNY 5.66 | CNY 5.43 | 51.05M |
| 2026-06-08 | CNY 5.47 | +0.55% | CNY 5.42 | CNY 5.54 | CNY 5.40 | 38.23M |
| 2026-06-05 | CNY 5.44 | +0.93% | CNY 5.43 | CNY 5.56 | CNY 5.40 | 34.21M |
| 2026-06-04 | CNY 5.39 | -2.00% | CNY 5.53 | CNY 5.54 | CNY 5.37 | 35.79M |
| 2026-06-03 | CNY 5.50 | -1.96% | CNY 5.56 | CNY 5.58 | CNY 5.46 | 47.68M |
| 2026-06-02 | CNY 5.61 | -1.06% | CNY 5.63 | CNY 5.73 | CNY 5.59 | 40.99M |
| 2026-06-01 | CNY 5.67 | +1.43% | CNY 5.52 | CNY 5.69 | CNY 5.40 | 53.30M |
| 2026-05-29 | CNY 5.59 | +2.38% | CNY 5.45 | CNY 5.63 | CNY 5.43 | 39.73M |
| 2026-05-28 | CNY 5.46 | -1.62% | CNY 5.51 | CNY 5.56 | CNY 5.46 | 24.50M |
| 2026-05-27 | CNY 5.55 | -1.25% | CNY 5.64 | CNY 5.64 | CNY 5.46 | 34.03M |
| 2026-05-26 | CNY 5.62 | -0.18% | CNY 5.65 | CNY 5.67 | CNY 5.56 | 27.06M |