Qingdao Rural Commercial Bank Co., Ltd. (SHE:002958)
China
· Delayed Price · Currency is CNY 3.270
-0.020 (-0.61%)
Sep 5, 2025, 2:45 PM CST
SHE:002958 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 3.28 | 3.29 | 3.23 | 3.27 | 3.27 | -0.61% | 50,751,401 |
| Sep 4, 2025 | 3.28 | 3.31 | 3.23 | 3.29 | 3.29 | - | 56,446,790 |
| Sep 3, 2025 | 3.37 | 3.38 | 3.28 | 3.29 | 3.29 | -2.66% | 73,325,800 |
| Sep 2, 2025 | 3.35 | 3.39 | 3.33 | 3.38 | 3.38 | 0.60% | 119,167,637 |
| Sep 1, 2025 | 3.42 | 3.42 | 3.34 | 3.36 | 3.36 | -1.75% | 76,232,800 |
| Aug 29, 2025 | 3.40 | 3.48 | 3.39 | 3.42 | 3.42 | 0.59% | 66,174,953 |
| Aug 28, 2025 | 3.42 | 3.44 | 3.36 | 3.40 | 3.40 | -1.16% | 79,629,953 |
| Aug 27, 2025 | 3.50 | 3.51 | 3.44 | 3.44 | 3.44 | -1.71% | 55,346,336 |
| Aug 26, 2025 | 3.54 | 3.54 | 3.50 | 3.50 | 3.50 | -1.13% | 47,460,700 |
| Aug 25, 2025 | 3.50 | 3.57 | 3.49 | 3.54 | 3.54 | 0.57% | 59,314,233 |
| Aug 22, 2025 | 3.55 | 3.55 | 3.47 | 3.52 | 3.52 | -0.56% | 63,350,666 |
| Aug 21, 2025 | 3.49 | 3.56 | 3.46 | 3.54 | 3.54 | 1.43% | 58,570,229 |
| Aug 20, 2025 | 3.44 | 3.52 | 3.44 | 3.49 | 3.49 | 1.16% | 52,440,700 |
| Aug 19, 2025 | 3.47 | 3.47 | 3.44 | 3.45 | 3.45 | -0.29% | 31,830,800 |
| Aug 18, 2025 | 3.44 | 3.49 | 3.43 | 3.46 | 3.46 | 0.29% | 61,256,223 |
| Aug 15, 2025 | 3.47 | 3.47 | 3.40 | 3.45 | 3.45 | -0.58% | 54,304,417 |
| Aug 14, 2025 | 3.51 | 3.53 | 3.47 | 3.47 | 3.47 | -1.14% | 36,321,036 |
| Aug 13, 2025 | 3.52 | 3.53 | 3.50 | 3.51 | 3.51 | -0.28% | 40,578,000 |
| Aug 12, 2025 | 3.51 | 3.53 | 3.50 | 3.52 | 3.52 | 0.57% | 28,587,748 |
| Aug 11, 2025 | 3.55 | 3.55 | 3.50 | 3.50 | 3.50 | -1.13% | 47,584,500 |
| Aug 8, 2025 | 3.55 | 3.58 | 3.53 | 3.54 | 3.54 | -0.56% | 40,370,200 |
| Aug 7, 2025 | 3.54 | 3.56 | 3.52 | 3.56 | 3.56 | 0.28% | 37,898,900 |
| Aug 6, 2025 | 3.57 | 3.58 | 3.53 | 3.55 | 3.55 | -0.56% | 42,973,233 |
| Aug 5, 2025 | 3.50 | 3.58 | 3.48 | 3.57 | 3.57 | 2.00% | 56,398,523 |
| Aug 4, 2025 | 3.48 | 3.52 | 3.46 | 3.50 | 3.50 | 0.29% | 42,146,808 |
| Aug 1, 2025 | 3.49 | 3.53 | 3.45 | 3.49 | 3.49 | -0.29% | 47,653,528 |
| Jul 31, 2025 | 3.58 | 3.58 | 3.48 | 3.50 | 3.50 | -2.23% | 76,535,678 |
| Jul 30, 2025 | 3.52 | 3.61 | 3.51 | 3.58 | 3.58 | 1.70% | 83,783,235 |
| Jul 29, 2025 | 3.56 | 3.58 | 3.51 | 3.52 | 3.52 | -1.12% | 69,740,883 |
| Jul 28, 2025 | 3.56 | 3.60 | 3.55 | 3.56 | 3.56 | - | 52,417,866 |
| Jul 25, 2025 | 3.57 | 3.61 | 3.56 | 3.56 | 3.56 | -0.28% | 60,703,510 |
| Jul 24, 2025 | 3.63 | 3.63 | 3.55 | 3.57 | 3.57 | -1.38% | 75,367,500 |
| Jul 23, 2025 | 3.61 | 3.66 | 3.61 | 3.62 | 3.62 | -0.28% | 76,653,950 |
| Jul 22, 2025 | 3.64 | 3.65 | 3.55 | 3.63 | 3.63 | -0.27% | 88,014,983 |
| Jul 21, 2025 | 3.67 | 3.68 | 3.62 | 3.64 | 3.64 | -1.09% | 55,561,858 |
| Jul 18, 2025 | 3.68 | 3.69 | 3.65 | 3.68 | 3.68 | 0.27% | 65,729,549 |
| Jul 17, 2025 | 3.68 | 3.71 | 3.65 | 3.67 | 3.67 | -0.27% | 47,763,950 |
| Jul 16, 2025 | 3.74 | 3.74 | 3.62 | 3.68 | 3.68 | -1.34% | 100,641,773 |
| Jul 15, 2025 | 3.83 | 3.85 | 3.73 | 3.73 | 3.73 | -2.36% | 87,075,750 |
| Jul 14, 2025 | 3.77 | 3.88 | 3.76 | 3.82 | 3.82 | 1.33% | 108,438,510 |
| Jul 11, 2025 | 3.87 | 3.89 | 3.76 | 3.77 | 3.77 | -2.58% | 133,272,808 |
| Jul 10, 2025 | 3.79 | 3.89 | 3.78 | 3.87 | 3.87 | 2.11% | 125,518,669 |
| Jul 9, 2025 | 3.77 | 3.84 | 3.73 | 3.79 | 3.79 | -2.32% | 130,356,832 |
| Jul 8, 2025 | 3.87 | 3.92 | 3.82 | 3.88 | 3.76 | 0.26% | 108,733,546 |
| Jul 7, 2025 | 3.78 | 3.91 | 3.77 | 3.87 | 3.75 | 2.65% | 162,856,719 |
| Jul 4, 2025 | 3.69 | 3.79 | 3.69 | 3.77 | 3.65 | 1.89% | 91,789,889 |
| Jul 3, 2025 | 3.69 | 3.72 | 3.66 | 3.70 | 3.59 | 0.27% | 46,858,200 |
| Jul 2, 2025 | 3.68 | 3.73 | 3.67 | 3.69 | 3.58 | 0.27% | 72,438,050 |
| Jul 1, 2025 | 3.61 | 3.69 | 3.61 | 3.68 | 3.57 | 1.94% | 69,465,298 |
| Jun 30, 2025 | 3.65 | 3.66 | 3.57 | 3.61 | 3.50 | -1.63% | 94,158,050 |