Qingdao Sentury Tire Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	21.10	21.36	20.95	21.29	21.29	0.66%	13,433,200
Dec 4, 2025	20.90	21.28	20.75	21.15	21.15	1.05%	14,530,450
Dec 3, 2025	20.47	21.11	20.39	20.93	20.93	2.10%	16,716,120
Dec 2, 2025	20.08	20.67	20.02	20.50	20.50	2.14%	18,446,060
Dec 1, 2025	20.00	20.30	19.95	20.07	20.07	0.40%	7,958,720
Nov 28, 2025	20.05	20.10	19.85	19.99	19.99	-0.15%	6,264,785
Nov 27, 2025	19.94	20.25	19.94	20.02	20.02	-0.05%	6,797,060
Nov 26, 2025	20.16	20.30	20.00	20.03	20.03	-0.89%	7,994,163
Nov 25, 2025	20.23	20.47	20.14	20.21	20.21	-0.05%	8,647,260
Nov 24, 2025	20.08	20.32	19.98	20.22	20.22	1.15%	9,326,081
Nov 21, 2025	20.08	20.42	19.85	19.99	19.99	-1.14%	13,639,931
Nov 20, 2025	20.68	20.76	20.19	20.22	20.22	-2.03%	9,873,789
Nov 19, 2025	20.48	21.04	20.42	20.64	20.64	0.88%	12,013,250
Nov 18, 2025	20.77	20.85	20.39	20.46	20.46	-1.92%	11,662,300
Nov 17, 2025	20.60	21.15	20.49	20.86	20.86	1.26%	16,442,950
Nov 14, 2025	21.07	21.11	20.58	20.60	20.60	-2.69%	17,263,330
Nov 13, 2025	21.23	21.34	21.00	21.17	21.17	-0.56%	14,893,770
Nov 12, 2025	20.88	21.58	20.88	21.29	21.29	1.48%	23,898,000
Nov 11, 2025	21.10	21.23	20.76	20.98	20.98	-0.05%	24,857,120
Nov 10, 2025	20.03	21.04	19.95	20.99	20.99	3.14%	47,696,590
Nov 7, 2025	19.86	20.40	19.83	20.35	20.05	2.31%	25,517,670
Nov 6, 2025	19.92	20.11	19.88	19.89	19.60	-0.45%	12,797,610
Nov 5, 2025	19.70	20.05	19.53	19.98	19.69	1.22%	15,118,180
Nov 4, 2025	20.40	20.49	19.70	19.74	19.45	0.20%	18,933,120
Nov 3, 2025	19.40	19.79	19.29	19.70	19.41	1.34%	16,541,180
Oct 31, 2025	18.96	19.46	18.91	19.44	19.15	1.20%	16,213,310
Oct 30, 2025	19.13	19.40	19.00	19.21	18.93	0.42%	12,830,360
Oct 29, 2025	18.96	19.14	18.78	19.13	18.85	0.84%	10,221,300
Oct 28, 2025	19.04	19.06	18.94	18.97	18.69	-0.42%	4,811,014
Oct 27, 2025	18.93	19.13	18.92	19.05	18.77	1.01%	8,411,917
Oct 24, 2025	18.92	18.96	18.84	18.86	18.58	-0.26%	6,479,072
Oct 23, 2025	18.85	18.92	18.67	18.91	18.63	0.27%	5,411,624
Oct 22, 2025	18.83	18.95	18.79	18.86	18.58	-0.05%	3,834,145
Oct 21, 2025	18.73	18.91	18.71	18.87	18.59	0.80%	5,273,115
Oct 20, 2025	18.76	18.79	18.64	18.72	18.44	0.43%	5,448,293
Oct 17, 2025	18.91	18.96	18.61	18.64	18.37	-1.43%	9,349,585
Oct 16, 2025	19.10	19.10	18.88	18.91	18.63	-0.99%	8,156,551
Oct 15, 2025	18.98	19.12	18.95	19.10	18.82	0.47%	6,288,972
Oct 14, 2025	19.10	19.20	19.00	19.01	18.73	-0.11%	8,391,294
Oct 13, 2025	18.86	19.09	18.75	19.03	18.75	-1.35%	10,158,980
Oct 10, 2025	19.19	19.53	19.15	19.29	19.01	0.21%	9,910,911
Oct 9, 2025	19.26	19.28	18.98	19.25	18.97	0.05%	13,964,440
Sep 30, 2025	19.25	19.33	19.20	19.24	18.96	-0.21%	7,204,340
Sep 29, 2025	19.22	19.35	19.10	19.28	19.00	0.16%	8,238,686
Sep 26, 2025	19.42	19.42	19.18	19.25	18.97	-0.88%	8,648,020
Sep 25, 2025	19.77	19.77	19.39	19.42	19.13	-1.77%	11,157,610
Sep 24, 2025	19.20	20.14	19.13	19.77	19.48	2.59%	20,149,640
Sep 23, 2025	19.40	19.40	19.06	19.27	18.99	-0.72%	10,650,780
Sep 22, 2025	19.70	19.74	19.33	19.41	19.12	-1.47%	12,553,150
Sep 19, 2025	19.74	19.79	19.56	19.70	19.41	-0.20%	10,042,610