Qingdao Greensum Ecology Co., Ltd. Class A 300948
SZSE · China · Commercial Services
CNY 17.77-0.09 (-0.50%)
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 17.77 | -0.50% | CNY 18.00 | CNY 18.29 | CNY 17.60 | 2.19M |
| 2026-09-29 | CNY 17.86 | -1.49% | CNY 17.93 | CNY 18.30 | CNY 17.78 | 3.05M |
| 2026-09-28 | CNY 18.13 | -7.64% | CNY 19.62 | CNY 19.67 | CNY 17.86 | 6.34M |
| 2026-09-24 | CNY 19.63 | -0.15% | CNY 19.66 | CNY 20.23 | CNY 19.16 | 4.10M |
| 2026-09-23 | CNY 19.66 | -1.21% | CNY 19.74 | CNY 20.33 | CNY 19.33 | 6.13M |
| 2026-09-22 | CNY 19.90 | +2.90% | CNY 19.31 | CNY 20.16 | CNY 19.06 | 5.04M |
| 2026-09-21 | CNY 19.34 | +2.06% | CNY 19.10 | CNY 19.60 | CNY 18.91 | 2.48M |
| 2026-09-18 | CNY 18.95 | +1.39% | CNY 18.84 | CNY 19.01 | CNY 18.70 | 2.14M |
| 2026-09-17 | CNY 18.69 | -0.37% | CNY 18.60 | CNY 18.98 | CNY 18.50 | 1.39M |
| 2026-09-16 | CNY 18.76 | +2.23% | CNY 18.43 | CNY 18.85 | CNY 18.15 | 1.77M |
| 2026-09-15 | CNY 18.35 | -1.29% | CNY 18.50 | CNY 18.63 | CNY 18.12 | 1.87M |
| 2026-09-14 | CNY 18.59 | -0.91% | CNY 18.94 | CNY 19.14 | CNY 18.01 | 3.00M |
| 2026-09-11 | CNY 18.76 | -4.77% | CNY 19.41 | CNY 19.41 | CNY 18.50 | 3.42M |
| 2026-09-10 | CNY 19.70 | -2.62% | CNY 20.11 | CNY 20.15 | CNY 19.66 | 2.24M |
| 2026-09-09 | CNY 20.23 | -2.03% | CNY 20.52 | CNY 20.77 | CNY 20.12 | 1.69M |
| 2026-09-08 | CNY 20.65 | -1.24% | CNY 20.93 | CNY 21.07 | CNY 20.54 | 2.00M |
| 2026-09-07 | CNY 20.91 | -0.52% | CNY 21.30 | CNY 21.30 | CNY 20.73 | 2.09M |
| 2026-09-04 | CNY 21.02 | -0.38% | CNY 21.11 | CNY 22.05 | CNY 20.83 | 3.78M |
| 2026-09-03 | CNY 21.10 | -2.50% | CNY 21.65 | CNY 21.94 | CNY 21.00 | 2.52M |
| 2026-09-02 | CNY 21.64 | +1.12% | CNY 21.27 | CNY 21.93 | CNY 21.10 | 3.03M |
| 2026-09-01 | CNY 21.40 | -0.83% | CNY 21.78 | CNY 21.86 | CNY 20.98 | 2.65M |
| 2026-08-31 | CNY 21.58 | +0.65% | CNY 21.31 | CNY 22.10 | CNY 21.06 | 4.04M |
| 2026-08-28 | CNY 21.44 | +2.88% | CNY 20.88 | CNY 21.58 | CNY 20.52 | 5.21M |
| 2026-08-27 | CNY 20.84 | +0.58% | CNY 21.02 | CNY 21.42 | CNY 20.39 | 3.78M |
| 2026-08-26 | CNY 20.72 | -1.85% | CNY 21.06 | CNY 21.30 | CNY 20.29 | 2.79M |
| 2026-08-25 | CNY 21.11 | +2.93% | CNY 20.43 | CNY 21.16 | CNY 19.81 | 3.88M |
| 2026-08-24 | CNY 20.51 | +0.15% | CNY 20.31 | CNY 20.54 | CNY 19.78 | 4.05M |
| 2026-08-21 | CNY 20.48 | -2.43% | CNY 20.83 | CNY 20.95 | CNY 20.23 | 3.84M |
| 2026-08-20 | CNY 20.99 | -0.14% | CNY 21.01 | CNY 22.00 | CNY 20.77 | 3.60M |
| 2026-08-19 | CNY 21.02 | -4.50% | CNY 21.78 | CNY 22.50 | CNY 20.78 | 4.09M |
| 2026-08-18 | CNY 22.01 | -3.04% | CNY 22.80 | CNY 22.93 | CNY 21.88 | 4.02M |
| 2026-08-17 | CNY 22.70 | +10.14% | CNY 20.73 | CNY 22.70 | CNY 20.43 | 6.30M |
| 2026-08-14 | CNY 20.61 | -0.63% | CNY 20.69 | CNY 20.79 | CNY 20.20 | 3.72M |
| 2026-08-13 | CNY 20.74 | -4.99% | CNY 22.04 | CNY 22.26 | CNY 20.60 | 5.14M |
| 2026-08-12 | CNY 21.83 | +2.20% | CNY 21.33 | CNY 22.10 | CNY 21.20 | 3.20M |
| 2026-08-11 | CNY 21.36 | +0.28% | CNY 21.38 | CNY 21.67 | CNY 20.26 | 4.12M |
| 2026-08-10 | CNY 21.30 | +1.67% | CNY 20.96 | CNY 21.30 | CNY 20.33 | 3.37M |
| 2026-08-07 | CNY 20.95 | +1.11% | CNY 20.92 | CNY 21.09 | CNY 19.91 | 5.42M |
| 2026-08-06 | CNY 20.72 | +2.63% | CNY 19.76 | CNY 21.39 | CNY 19.50 | 8.35M |
| 2026-08-05 | CNY 20.19 | +15.44% | CNY 17.60 | CNY 20.47 | CNY 17.53 | 10.67M |
| 2026-08-04 | CNY 17.49 | +3.68% | CNY 17.37 | CNY 18.17 | CNY 16.84 | 5.05M |
| 2026-08-03 | CNY 16.87 | -0.53% | CNY 17.10 | CNY 17.24 | CNY 16.48 | 4.92M |
| 2026-07-31 | CNY 16.96 | +12.69% | CNY 15.50 | CNY 17.92 | CNY 15.13 | 9.09M |
| 2026-07-30 | CNY 15.05 | -6.81% | CNY 16.11 | CNY 16.28 | CNY 14.89 | 5.03M |
| 2026-07-29 | CNY 16.15 | -3.18% | CNY 16.49 | CNY 16.68 | CNY 15.80 | 4.34M |
| 2026-07-28 | CNY 16.68 | -3.36% | CNY 17.26 | CNY 17.57 | CNY 16.45 | 3.60M |
| 2026-07-27 | CNY 17.26 | +2.19% | CNY 16.89 | CNY 17.26 | CNY 16.27 | 3.75M |
| 2026-07-24 | CNY 16.89 | -2.31% | CNY 17.19 | CNY 17.23 | CNY 16.44 | 3.15M |
| 2026-07-23 | CNY 17.29 | +1.89% | CNY 17.02 | CNY 17.29 | CNY 16.70 | 3.95M |
| 2026-07-22 | CNY 16.97 | -4.12% | CNY 17.50 | CNY 17.70 | CNY 16.69 | 5.24M |
| 2026-07-21 | CNY 17.70 | +3.03% | CNY 17.32 | CNY 18.14 | CNY 14.61 | 10.63M |
| 2026-07-20 | CNY 17.18 | -12.39% | CNY 19.74 | CNY 20.29 | CNY 16.99 | 6.67M |
| 2026-07-17 | CNY 19.61 | -9.38% | CNY 21.41 | CNY 21.74 | CNY 19.61 | 5.32M |
| 2026-07-16 | CNY 21.64 | -2.43% | CNY 21.92 | CNY 22.41 | CNY 21.40 | 3.56M |
| 2026-07-15 | CNY 22.18 | -3.77% | CNY 22.77 | CNY 23.12 | CNY 21.80 | 4.46M |
| 2026-07-14 | CNY 23.05 | +0.22% | CNY 23.00 | CNY 23.05 | CNY 21.83 | 3.96M |
| 2026-07-13 | CNY 23.00 | -1.29% | CNY 23.35 | CNY 23.50 | CNY 22.62 | 4.66M |
| 2026-07-10 | CNY 23.30 | -3.32% | CNY 24.49 | CNY 24.49 | CNY 23.20 | 4.70M |
| 2026-07-09 | CNY 24.10 | +1.43% | CNY 23.62 | CNY 24.30 | CNY 21.90 | 6.94M |
| 2026-07-08 | CNY 23.76 | -2.42% | CNY 24.22 | CNY 24.34 | CNY 23.32 | 3.64M |
| 2026-07-07 | CNY 24.35 | -0.37% | CNY 24.40 | CNY 24.69 | CNY 23.71 | 4.19M |
| 2026-07-06 | CNY 24.44 | -7.04% | CNY 26.38 | CNY 26.58 | CNY 24.24 | 5.62M |
| 2026-07-03 | CNY 26.29 | -2.77% | CNY 27.48 | CNY 27.97 | CNY 26.00 | 8.69M |
| 2026-07-02 | CNY 27.04 | +6.21% | CNY 25.06 | CNY 27.92 | CNY 25.06 | 9.29M |
| 2026-07-01 | CNY 25.46 | -4.39% | CNY 26.40 | CNY 27.23 | CNY 25.17 | 8.87M |
| 2026-06-30 | CNY 26.63 | +15.38% | CNY 23.08 | CNY 26.79 | CNY 23.00 | 12.89M |
| 2026-06-29 | CNY 23.08 | -0.86% | CNY 23.57 | CNY 23.88 | CNY 22.60 | 5.78M |
| 2026-06-26 | CNY 23.28 | -1.10% | CNY 23.57 | CNY 25.42 | CNY 23.22 | 8.58M |
| 2026-06-25 | CNY 23.54 | -3.80% | CNY 24.48 | CNY 24.50 | CNY 23.01 | 4.67M |
| 2026-06-24 | CNY 24.47 | -0.49% | CNY 24.35 | CNY 24.77 | CNY 23.52 | 4.76M |
| 2026-06-23 | CNY 24.59 | +0.24% | CNY 24.18 | CNY 25.15 | CNY 24.16 | 4.73M |
| 2026-06-22 | CNY 24.53 | -3.77% | CNY 25.38 | CNY 25.65 | CNY 23.96 | 6.59M |
| 2026-06-18 | CNY 25.49 | -1.51% | CNY 25.50 | CNY 26.35 | CNY 24.50 | 8.39M |
| 2026-06-17 | CNY 25.88 | +5.46% | CNY 24.43 | CNY 26.72 | CNY 24.20 | 11.57M |
| 2026-06-16 | CNY 24.54 | -6.41% | CNY 26.00 | CNY 26.11 | CNY 23.72 | 11.84M |
| 2026-06-15 | CNY 26.22 | +3.03% | CNY 25.89 | CNY 26.29 | CNY 25.09 | 6.90M |
| 2026-06-12 | CNY 25.45 | +2.04% | CNY 24.73 | CNY 26.82 | CNY 24.60 | 11.02M |
| 2026-06-11 | CNY 24.94 | -15.03% | CNY 29.51 | CNY 29.78 | CNY 23.48 | 17.28M |
| 2026-06-10 | CNY 29.35 | -2.78% | CNY 30.00 | CNY 30.54 | CNY 28.56 | 6.84M |
| 2026-06-09 | CNY 30.19 | +3.53% | CNY 29.50 | CNY 30.55 | CNY 28.87 | 8.24M |
| 2026-06-08 | CNY 29.16 | -4.99% | CNY 28.53 | CNY 31.05 | CNY 28.53 | 12.05M |
| 2026-06-05 | CNY 30.69 | +3.23% | CNY 29.75 | CNY 32.20 | CNY 29.74 | 14.25M |
| 2026-06-04 | CNY 29.73 | +7.21% | CNY 27.70 | CNY 29.85 | CNY 27.70 | 10.82M |
| 2026-06-03 | CNY 27.73 | +0.04% | CNY 27.36 | CNY 28.50 | CNY 27.03 | 6.34M |
| 2026-06-02 | CNY 27.72 | -1.46% | CNY 27.70 | CNY 28.18 | CNY 26.50 | 8.52M |
| 2026-06-01 | CNY 28.13 | +1.70% | CNY 27.21 | CNY 28.76 | CNY 26.72 | 8.43M |
| 2026-05-29 | CNY 27.66 | -2.26% | CNY 28.02 | CNY 29.18 | CNY 27.40 | 9.16M |
| 2026-05-28 | CNY 28.30 | +3.47% | CNY 27.21 | CNY 29.25 | CNY 27.20 | 9.66M |
| 2026-05-27 | CNY 27.35 | -1.62% | CNY 28.48 | CNY 28.80 | CNY 26.90 | 7.19M |
| 2026-05-26 | CNY 27.80 | -4.14% | CNY 28.66 | CNY 28.80 | CNY 27.20 | 11.49M |