Qilu Bank Co Ltd Class A 601665
SSE · China · Finance
CNY 7.13+0.19 (+2.74%)
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 7.13 | +2.74% | CNY 6.94 | CNY 7.14 | CNY 6.92 | 46.48M |
| 2026-09-29 | CNY 6.94 | -0.29% | CNY 6.94 | CNY 7.00 | CNY 6.87 | 31.38M |
| 2026-09-28 | CNY 6.96 | -0.14% | CNY 6.98 | CNY 7.06 | CNY 6.91 | 56.25M |
| 2026-09-24 | CNY 6.97 | +1.31% | CNY 6.88 | CNY 7.01 | CNY 6.86 | 52.76M |
| 2026-09-23 | CNY 6.88 | +0.88% | CNY 6.83 | CNY 6.89 | CNY 6.80 | 37.77M |
| 2026-09-22 | CNY 6.82 | -1.30% | CNY 6.88 | CNY 6.90 | CNY 6.78 | 56.45M |
| 2026-09-21 | CNY 6.91 | +0.14% | CNY 6.86 | CNY 6.99 | CNY 6.82 | 66.37M |
| 2026-09-18 | CNY 6.90 | +0.15% | CNY 6.87 | CNY 6.95 | CNY 6.84 | 44.53M |
| 2026-09-17 | CNY 6.89 | -1.29% | CNY 6.96 | CNY 7.03 | CNY 6.88 | 37.00M |
| 2026-09-16 | CNY 6.98 | -1.55% | CNY 7.06 | CNY 7.12 | CNY 6.94 | 53.26M |
| 2026-09-15 | CNY 7.09 | -0.84% | CNY 7.12 | CNY 7.18 | CNY 7.05 | 53.58M |
| 2026-09-14 | CNY 7.15 | 0.00% | CNY 7.16 | CNY 7.25 | CNY 7.11 | 53.43M |
| 2026-09-11 | CNY 7.15 | -1.65% | CNY 7.25 | CNY 7.27 | CNY 7.12 | 62.31M |
| 2026-09-10 | CNY 7.27 | +1.96% | CNY 7.13 | CNY 7.32 | CNY 7.09 | 75.76M |
| 2026-09-09 | CNY 7.13 | +0.71% | CNY 7.06 | CNY 7.21 | CNY 7.05 | 44.03M |
| 2026-09-08 | CNY 7.08 | +0.43% | CNY 7.06 | CNY 7.16 | CNY 7.00 | 54.77M |
| 2026-09-07 | CNY 7.05 | -2.22% | CNY 7.19 | CNY 7.23 | CNY 6.99 | 84.28M |
| 2026-09-04 | CNY 7.21 | +1.12% | CNY 7.11 | CNY 7.22 | CNY 7.05 | 58.86M |
| 2026-09-03 | CNY 7.13 | -0.56% | CNY 7.18 | CNY 7.31 | CNY 7.10 | 70.53M |
| 2026-09-02 | CNY 7.17 | +0.56% | CNY 7.12 | CNY 7.20 | CNY 7.03 | 64.11M |
| 2026-09-01 | CNY 7.13 | +1.42% | CNY 6.97 | CNY 7.15 | CNY 6.95 | 76.99M |
| 2026-08-31 | CNY 7.03 | +6.68% | CNY 6.80 | CNY 7.04 | CNY 6.74 | 131.52M |
| 2026-08-28 | CNY 6.59 | +0.61% | CNY 6.55 | CNY 6.62 | CNY 6.50 | 45.45M |
| 2026-08-27 | CNY 6.55 | -0.91% | CNY 6.60 | CNY 6.63 | CNY 6.46 | 46.30M |
| 2026-08-26 | CNY 6.61 | +1.38% | CNY 6.52 | CNY 6.65 | CNY 6.49 | 43.13M |
| 2026-08-25 | CNY 6.52 | -0.61% | CNY 6.55 | CNY 6.61 | CNY 6.52 | 42.56M |
| 2026-08-24 | CNY 6.56 | +0.61% | CNY 6.51 | CNY 6.60 | CNY 6.48 | 34.06M |
| 2026-08-21 | CNY 6.52 | -0.31% | CNY 6.51 | CNY 6.57 | CNY 6.45 | 39.85M |
| 2026-08-20 | CNY 6.54 | +1.40% | CNY 6.42 | CNY 6.58 | CNY 6.40 | 66.20M |
| 2026-08-19 | CNY 6.45 | +0.78% | CNY 6.41 | CNY 6.46 | CNY 6.37 | 42.83M |
| 2026-08-18 | CNY 6.40 | +0.95% | CNY 6.33 | CNY 6.44 | CNY 6.32 | 48.00M |
| 2026-08-17 | CNY 6.34 | +1.93% | CNY 6.21 | CNY 6.34 | CNY 6.18 | 44.03M |
| 2026-08-14 | CNY 6.22 | -0.48% | CNY 6.24 | CNY 6.27 | CNY 6.18 | 26.98M |
| 2026-08-13 | CNY 6.25 | +0.64% | CNY 6.21 | CNY 6.26 | CNY 6.18 | 30.70M |
| 2026-08-12 | CNY 6.21 | -0.32% | CNY 6.23 | CNY 6.28 | CNY 6.19 | 26.50M |
| 2026-08-11 | CNY 6.23 | -0.16% | CNY 6.25 | CNY 6.30 | CNY 6.20 | 26.69M |
| 2026-08-10 | CNY 6.24 | +0.32% | CNY 6.20 | CNY 6.32 | CNY 6.19 | 37.23M |
| 2026-08-07 | CNY 6.22 | -0.32% | CNY 6.21 | CNY 6.24 | CNY 6.15 | 37.64M |
| 2026-08-06 | CNY 6.24 | +1.46% | CNY 6.16 | CNY 6.26 | CNY 6.10 | 47.99M |
| 2026-08-05 | CNY 6.15 | -0.32% | CNY 6.17 | CNY 6.21 | CNY 6.11 | 49.12M |
| 2026-08-04 | CNY 6.17 | -2.83% | CNY 6.35 | CNY 6.37 | CNY 6.16 | 52.15M |
| 2026-08-03 | CNY 6.35 | -0.31% | CNY 6.34 | CNY 6.42 | CNY 6.30 | 50.95M |
| 2026-07-31 | CNY 6.37 | +0.16% | CNY 6.26 | CNY 6.37 | CNY 6.19 | 61.50M |
| 2026-07-30 | CNY 6.36 | +1.44% | CNY 6.27 | CNY 6.40 | CNY 6.25 | 70.70M |
| 2026-07-29 | CNY 6.27 | +0.64% | CNY 6.25 | CNY 6.32 | CNY 6.22 | 52.82M |
| 2026-07-28 | CNY 6.23 | +0.97% | CNY 6.18 | CNY 6.26 | CNY 6.12 | 45.56M |
| 2026-07-27 | CNY 6.17 | -0.64% | CNY 6.18 | CNY 6.22 | CNY 6.12 | 42.49M |
| 2026-07-24 | CNY 6.21 | -0.48% | CNY 6.25 | CNY 6.30 | CNY 6.18 | 37.26M |
| 2026-07-23 | CNY 6.24 | +2.13% | CNY 6.09 | CNY 6.25 | CNY 6.08 | 51.44M |
| 2026-07-22 | CNY 6.11 | +1.33% | CNY 6.03 | CNY 6.12 | CNY 5.97 | 52.99M |
| 2026-07-21 | CNY 6.03 | -2.11% | CNY 6.15 | CNY 6.27 | CNY 6.02 | 76.96M |
| 2026-07-20 | CNY 6.16 | +1.48% | CNY 6.06 | CNY 6.20 | CNY 6.06 | 65.66M |
| 2026-07-17 | CNY 6.07 | +0.17% | CNY 6.08 | CNY 6.18 | CNY 6.06 | 50.41M |
| 2026-07-16 | CNY 6.06 | -2.10% | CNY 6.15 | CNY 6.27 | CNY 6.06 | 49.16M |
| 2026-07-15 | CNY 6.19 | +1.48% | CNY 6.08 | CNY 6.21 | CNY 6.05 | 55.49M |
| 2026-07-14 | CNY 6.10 | -0.16% | CNY 6.07 | CNY 6.15 | CNY 6.02 | 49.84M |
| 2026-07-13 | CNY 6.11 | +3.04% | CNY 5.90 | CNY 6.12 | CNY 5.89 | 77.63M |
| 2026-07-10 | CNY 5.93 | -0.67% | CNY 5.92 | CNY 5.96 | CNY 5.84 | 43.30M |
| 2026-07-09 | CNY 5.97 | -1.81% | CNY 5.95 | CNY 6.02 | CNY 5.88 | 49.21M |
| 2026-07-08 | CNY 6.08 | +1.67% | CNY 5.98 | CNY 6.12 | CNY 5.90 | 63.66M |
| 2026-07-07 | CNY 5.98 | -0.83% | CNY 6.04 | CNY 6.08 | CNY 5.89 | 45.97M |
| 2026-07-06 | CNY 6.03 | +2.90% | CNY 5.84 | CNY 6.03 | CNY 5.81 | 46.09M |
| 2026-07-03 | CNY 5.86 | -0.85% | CNY 5.95 | CNY 5.96 | CNY 5.79 | 50.82M |
| 2026-07-02 | CNY 5.91 | +1.37% | CNY 5.86 | CNY 5.98 | CNY 5.81 | 39.63M |
| 2026-07-01 | CNY 5.83 | +1.04% | CNY 5.77 | CNY 5.86 | CNY 5.71 | 47.05M |
| 2026-06-30 | CNY 5.77 | -2.70% | CNY 5.91 | CNY 5.92 | CNY 5.71 | 40.31M |
| 2026-06-29 | CNY 5.93 | +1.89% | CNY 5.80 | CNY 5.97 | CNY 5.68 | 59.37M |
| 2026-06-26 | CNY 5.82 | -1.19% | CNY 5.86 | CNY 5.90 | CNY 5.76 | 37.66M |
| 2026-06-25 | CNY 5.89 | -1.67% | CNY 5.95 | CNY 6.03 | CNY 5.85 | 48.22M |
| 2026-06-24 | CNY 5.99 | -1.64% | CNY 6.11 | CNY 6.14 | CNY 5.97 | 43.65M |
| 2026-06-23 | CNY 6.09 | +1.50% | CNY 6.01 | CNY 6.16 | CNY 6.00 | 44.81M |
| 2026-06-22 | CNY 6.00 | -0.99% | CNY 6.06 | CNY 6.06 | CNY 5.91 | 53.75M |
| 2026-06-18 | CNY 6.06 | -4.42% | CNY 6.36 | CNY 6.37 | CNY 6.03 | 65.46M |
| 2026-06-17 | CNY 6.34 | -0.31% | CNY 6.38 | CNY 6.42 | CNY 6.31 | 28.84M |
| 2026-06-16 | CNY 6.36 | -1.09% | CNY 6.42 | CNY 6.44 | CNY 6.31 | 45.06M |
| 2026-06-15 | CNY 6.43 | -0.31% | CNY 6.45 | CNY 6.51 | CNY 6.40 | 53.18M |
| 2026-06-12 | CNY 6.45 | +0.16% | CNY 6.41 | CNY 6.49 | CNY 6.35 | 56.87M |
| 2026-06-11 | CNY 6.44 | -0.62% | CNY 6.48 | CNY 6.52 | CNY 6.39 | 53.52M |
| 2026-06-10 | CNY 6.48 | +4.01% | CNY 6.24 | CNY 6.49 | CNY 6.21 | 91.23M |
| 2026-06-09 | CNY 6.23 | +2.64% | CNY 6.04 | CNY 6.30 | CNY 6.02 | 67.34M |
| 2026-06-08 | CNY 6.07 | +1.00% | CNY 6.00 | CNY 6.13 | CNY 5.98 | 53.88M |
| 2026-06-05 | CNY 6.01 | +0.17% | CNY 5.99 | CNY 6.09 | CNY 5.98 | 40.29M |
| 2026-06-04 | CNY 6.00 | -1.64% | CNY 6.11 | CNY 6.14 | CNY 5.93 | 48.34M |
| 2026-06-03 | CNY 6.10 | -1.77% | CNY 6.19 | CNY 6.21 | CNY 6.05 | 46.25M |
| 2026-06-02 | CNY 6.21 | -0.32% | CNY 6.21 | CNY 6.30 | CNY 6.18 | 35.03M |
| 2026-06-01 | CNY 6.23 | +2.47% | CNY 6.08 | CNY 6.24 | CNY 6.04 | 56.24M |
| 2026-05-29 | CNY 6.08 | +1.67% | CNY 5.97 | CNY 6.16 | CNY 5.97 | 44.94M |
| 2026-05-28 | CNY 5.98 | -0.99% | CNY 6.03 | CNY 6.08 | CNY 5.97 | 31.93M |
| 2026-05-27 | CNY 6.04 | -1.79% | CNY 6.14 | CNY 6.19 | CNY 5.98 | 49.41M |
| 2026-05-26 | CNY 6.15 | +0.16% | CNY 6.13 | CNY 6.17 | CNY 6.10 | 30.18M |