Qingdao Rural Commercial Bank Corp. Class A 002958
SZSE · China · Finance
CNY 2.94+0.03 (+1.03%)
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 2.94 | +1.03% | CNY 2.91 | CNY 2.95 | CNY 2.90 | 59.17M |
| 2026-09-29 | CNY 2.91 | +1.04% | CNY 2.87 | CNY 2.92 | CNY 2.87 | 53.62M |
| 2026-09-28 | CNY 2.88 | -0.35% | CNY 2.88 | CNY 2.90 | CNY 2.86 | 49.73M |
| 2026-09-24 | CNY 2.89 | -0.34% | CNY 2.90 | CNY 2.91 | CNY 2.87 | 60.14M |
| 2026-09-23 | CNY 2.90 | -1.02% | CNY 2.93 | CNY 2.94 | CNY 2.90 | 57.17M |
| 2026-09-22 | CNY 2.93 | -0.34% | CNY 2.94 | CNY 2.95 | CNY 2.92 | 55.05M |
| 2026-09-21 | CNY 2.94 | -0.68% | CNY 2.95 | CNY 2.96 | CNY 2.92 | 53.97M |
| 2026-09-18 | CNY 2.96 | 0.00% | CNY 2.96 | CNY 3.00 | CNY 2.94 | 53.65M |
| 2026-09-17 | CNY 2.96 | -0.34% | CNY 2.96 | CNY 3.00 | CNY 2.94 | 53.70M |
| 2026-09-16 | CNY 2.97 | -0.34% | CNY 2.97 | CNY 2.99 | CNY 2.93 | 70.35M |
| 2026-09-15 | CNY 2.98 | -1.97% | CNY 3.02 | CNY 3.03 | CNY 2.96 | 91.55M |
| 2026-09-14 | CNY 3.04 | +1.33% | CNY 2.98 | CNY 3.06 | CNY 2.98 | 73.47M |
| 2026-09-11 | CNY 3.00 | -2.60% | CNY 3.08 | CNY 3.08 | CNY 2.99 | 109.25M |
| 2026-09-10 | CNY 3.08 | +1.65% | CNY 3.03 | CNY 3.09 | CNY 2.99 | 114.86M |
| 2026-09-09 | CNY 3.03 | 0.00% | CNY 3.03 | CNY 3.06 | CNY 3.01 | 69.80M |
| 2026-09-08 | CNY 3.03 | +2.02% | CNY 2.97 | CNY 3.04 | CNY 2.96 | 97.17M |
| 2026-09-07 | CNY 2.97 | -1.33% | CNY 3.00 | CNY 3.02 | CNY 2.96 | 76.85M |
| 2026-09-04 | CNY 3.01 | +0.67% | CNY 2.98 | CNY 3.04 | CNY 2.98 | 73.15M |
| 2026-09-03 | CNY 2.99 | 0.00% | CNY 2.99 | CNY 3.04 | CNY 2.97 | 87.11M |
| 2026-09-02 | CNY 2.99 | -1.32% | CNY 3.02 | CNY 3.04 | CNY 2.97 | 80.74M |
| 2026-09-01 | CNY 3.03 | +3.06% | CNY 2.93 | CNY 3.03 | CNY 2.93 | 131.95M |
| 2026-08-31 | CNY 2.94 | +0.68% | CNY 2.92 | CNY 2.97 | CNY 2.92 | 93.26M |
| 2026-08-28 | CNY 2.92 | -0.34% | CNY 2.92 | CNY 2.94 | CNY 2.90 | 53.29M |
| 2026-08-27 | CNY 2.93 | -1.68% | CNY 2.98 | CNY 2.99 | CNY 2.90 | 97.13M |
| 2026-08-26 | CNY 2.98 | +1.02% | CNY 2.94 | CNY 2.99 | CNY 2.93 | 78.43M |
| 2026-08-25 | CNY 2.95 | 0.00% | CNY 2.94 | CNY 2.97 | CNY 2.92 | 68.78M |
| 2026-08-24 | CNY 2.95 | +1.37% | CNY 2.91 | CNY 2.95 | CNY 2.90 | 74.29M |
| 2026-08-21 | CNY 2.91 | -1.02% | CNY 2.93 | CNY 2.95 | CNY 2.90 | 65.85M |
| 2026-08-20 | CNY 2.94 | -0.34% | CNY 2.93 | CNY 2.96 | CNY 2.90 | 84.28M |
| 2026-08-19 | CNY 2.95 | +1.03% | CNY 2.91 | CNY 2.96 | CNY 2.91 | 79.46M |
| 2026-08-18 | CNY 2.92 | -0.34% | CNY 2.92 | CNY 2.94 | CNY 2.90 | 45.29M |
| 2026-08-17 | CNY 2.93 | 0.00% | CNY 2.93 | CNY 2.94 | CNY 2.90 | 56.66M |
| 2026-08-14 | CNY 2.93 | -1.01% | CNY 2.95 | CNY 2.96 | CNY 2.92 | 51.73M |
| 2026-08-13 | CNY 2.96 | -0.67% | CNY 2.98 | CNY 2.98 | CNY 2.93 | 63.84M |
| 2026-08-12 | CNY 2.98 | -0.33% | CNY 2.98 | CNY 3.00 | CNY 2.96 | 42.76M |
| 2026-08-11 | CNY 2.99 | -0.66% | CNY 3.00 | CNY 3.02 | CNY 2.97 | 46.49M |
| 2026-08-10 | CNY 3.01 | +0.33% | CNY 2.99 | CNY 3.04 | CNY 2.98 | 49.08M |
| 2026-08-07 | CNY 3.00 | -1.96% | CNY 3.06 | CNY 3.06 | CNY 2.97 | 77.26M |
| 2026-08-06 | CNY 3.06 | -1.29% | CNY 3.09 | CNY 3.11 | CNY 3.02 | 73.04M |
| 2026-08-05 | CNY 3.10 | -0.96% | CNY 3.13 | CNY 3.15 | CNY 3.08 | 64.04M |
| 2026-08-04 | CNY 3.13 | -3.40% | CNY 3.23 | CNY 3.25 | CNY 3.11 | 79.04M |
| 2026-08-03 | CNY 3.24 | +2.21% | CNY 3.15 | CNY 3.25 | CNY 3.14 | 85.22M |
| 2026-07-31 | CNY 3.17 | -0.31% | CNY 3.15 | CNY 3.17 | CNY 3.07 | 104.60M |
| 2026-07-30 | CNY 3.18 | +2.91% | CNY 3.09 | CNY 3.20 | CNY 3.08 | 113.23M |
| 2026-07-29 | CNY 3.09 | +1.98% | CNY 3.03 | CNY 3.10 | CNY 3.02 | 85.79M |
| 2026-07-28 | CNY 3.03 | +1.34% | CNY 2.99 | CNY 3.04 | CNY 2.96 | 77.35M |
| 2026-07-27 | CNY 2.99 | +0.67% | CNY 2.97 | CNY 3.02 | CNY 2.96 | 63.97M |
| 2026-07-24 | CNY 2.97 | -0.34% | CNY 2.98 | CNY 3.01 | CNY 2.95 | 70.86M |
| 2026-07-23 | CNY 2.98 | +0.34% | CNY 2.96 | CNY 2.99 | CNY 2.94 | 53.35M |
| 2026-07-22 | CNY 2.97 | -0.34% | CNY 2.98 | CNY 2.99 | CNY 2.91 | 88.69M |
| 2026-07-21 | CNY 2.98 | -1.65% | CNY 3.03 | CNY 3.07 | CNY 2.96 | 113.84M |
| 2026-07-20 | CNY 3.03 | +1.34% | CNY 2.97 | CNY 3.07 | CNY 2.95 | 113.78M |
| 2026-07-17 | CNY 2.99 | +0.67% | CNY 2.96 | CNY 3.03 | CNY 2.96 | 111.94M |
| 2026-07-16 | CNY 2.97 | +0.68% | CNY 2.95 | CNY 2.98 | CNY 2.91 | 71.29M |
| 2026-07-15 | CNY 2.95 | +2.79% | CNY 2.85 | CNY 2.96 | CNY 2.84 | 98.04M |
| 2026-07-14 | CNY 2.87 | +1.41% | CNY 2.83 | CNY 2.89 | CNY 2.82 | 78.07M |
| 2026-07-13 | CNY 2.83 | +1.43% | CNY 2.78 | CNY 2.84 | CNY 2.77 | 68.71M |
| 2026-07-10 | CNY 2.79 | +0.72% | CNY 2.78 | CNY 2.79 | CNY 2.74 | 36.85M |
| 2026-07-09 | CNY 2.77 | -1.07% | CNY 2.78 | CNY 2.81 | CNY 2.75 | 56.06M |
| 2026-07-08 | CNY 2.80 | -2.78% | CNY 2.76 | CNY 2.81 | CNY 2.73 | 65.68M |
| 2026-07-07 | CNY 2.88 | 0.00% | CNY 2.87 | CNY 2.89 | CNY 2.84 | 51.95M |
| 2026-07-06 | CNY 2.88 | +1.77% | CNY 2.82 | CNY 2.89 | CNY 2.80 | 59.52M |
| 2026-07-03 | CNY 2.83 | +1.07% | CNY 2.80 | CNY 2.84 | CNY 2.79 | 45.46M |
| 2026-07-02 | CNY 2.80 | +1.08% | CNY 2.76 | CNY 2.83 | CNY 2.76 | 48.15M |
| 2026-07-01 | CNY 2.77 | +1.09% | CNY 2.74 | CNY 2.79 | CNY 2.72 | 40.12M |
| 2026-06-30 | CNY 2.74 | -1.08% | CNY 2.77 | CNY 2.78 | CNY 2.72 | 29.26M |
| 2026-06-29 | CNY 2.77 | 0.00% | CNY 2.76 | CNY 2.79 | CNY 2.72 | 37.01M |
| 2026-06-26 | CNY 2.77 | -1.07% | CNY 2.80 | CNY 2.81 | CNY 2.76 | 34.72M |
| 2026-06-25 | CNY 2.80 | 0.00% | CNY 2.80 | CNY 2.83 | CNY 2.78 | 32.21M |
| 2026-06-24 | CNY 2.80 | -2.78% | CNY 2.88 | CNY 2.88 | CNY 2.80 | 45.29M |
| 2026-06-23 | CNY 2.88 | +1.41% | CNY 2.83 | CNY 2.89 | CNY 2.83 | 52.39M |
| 2026-06-22 | CNY 2.84 | +0.71% | CNY 2.82 | CNY 2.84 | CNY 2.77 | 39.79M |
| 2026-06-18 | CNY 2.82 | -1.40% | CNY 2.85 | CNY 2.86 | CNY 2.80 | 45.01M |
| 2026-06-17 | CNY 2.86 | -0.69% | CNY 2.89 | CNY 2.89 | CNY 2.85 | 41.69M |
| 2026-06-16 | CNY 2.88 | -1.71% | CNY 2.92 | CNY 2.93 | CNY 2.87 | 56.61M |
| 2026-06-15 | CNY 2.93 | -1.01% | CNY 2.96 | CNY 2.97 | CNY 2.91 | 92.66M |
| 2026-06-12 | CNY 2.96 | +0.68% | CNY 2.94 | CNY 2.97 | CNY 2.92 | 102.94M |
| 2026-06-11 | CNY 2.94 | -0.68% | CNY 2.96 | CNY 2.97 | CNY 2.92 | 52.25M |
| 2026-06-10 | CNY 2.96 | +2.07% | CNY 2.89 | CNY 2.96 | CNY 2.89 | 76.24M |
| 2026-06-09 | CNY 2.90 | +0.35% | CNY 2.88 | CNY 2.91 | CNY 2.87 | 35.82M |
| 2026-06-08 | CNY 2.89 | -1.03% | CNY 2.91 | CNY 2.92 | CNY 2.86 | 40.87M |
| 2026-06-05 | CNY 2.92 | +0.69% | CNY 2.88 | CNY 2.93 | CNY 2.87 | 37.12M |
| 2026-06-04 | CNY 2.90 | -0.68% | CNY 2.91 | CNY 2.93 | CNY 2.88 | 32.54M |
| 2026-06-03 | CNY 2.92 | -0.34% | CNY 2.92 | CNY 2.93 | CNY 2.89 | 42.61M |
| 2026-06-02 | CNY 2.93 | 0.00% | CNY 2.92 | CNY 2.95 | CNY 2.91 | 41.48M |
| 2026-06-01 | CNY 2.93 | +2.09% | CNY 2.87 | CNY 2.94 | CNY 2.85 | 59.83M |
| 2026-05-29 | CNY 2.87 | +1.06% | CNY 2.84 | CNY 2.88 | CNY 2.83 | 39.30M |
| 2026-05-28 | CNY 2.84 | -0.70% | CNY 2.85 | CNY 2.86 | CNY 2.83 | 28.13M |
| 2026-05-27 | CNY 2.86 | -0.35% | CNY 2.86 | CNY 2.87 | CNY 2.85 | 22.36M |
| 2026-05-26 | CNY 2.87 | 0.00% | CNY 2.87 | CNY 2.88 | CNY 2.85 | 25.52M |