BANK Of Qingdao
青岛银行 SZ002948 Forward-adjusted MAIN R Margin-eligible · 2022-10-24
6.15
+0.10
(+1.65%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
6.05
High
6.20
Low
6.03
Prev close
6.05
Amplitude
2.81%
Volume
36.4M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
6.06
MA10
6.06
MA20
6.16
MA60
5.90
MA5
MA10
MA20
MA60
Adjusted prices only go back to 2021-10-08. Earlier years are unadjusted raw prices (adjusted values can be distorted or even negative for old stocks) — switch to “Unadjusted” to see the full history.
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 6.05 | 6.20 | 6.03 | 6.15 | 36M |
| 2 | 2026-09-29 | 6.03 | 6.08 | 5.98 | 6.05 | 31M |
| 3 | 2026-09-28 | 6.05 | 6.19 | 6.03 | 6.06 | 47M |
| 4 | 2026-09-24 | 6.02 | 6.10 | 6.01 | 6.04 | 30M |
| 5 | 2026-09-23 | 6.03 | 6.06 | 5.99 | 6.02 | 21M |
| 6 | 2026-09-22 | 6.05 | 6.08 | 5.97 | 6.05 | 35M |
| 7 | 2026-09-21 | 6.03 | 6.13 | 5.98 | 6.07 | 30M |
| 8 | 2026-09-18 | 5.99 | 6.12 | 5.96 | 6.05 | 31M |
| 9 | 2026-09-17 | 6.04 | 6.08 | 5.98 | 6.02 | 27M |
| 10 | 2026-09-16 | 6.15 | 6.18 | 5.98 | 6.04 | 49M |
| 11 | 2026-09-15 | 6.26 | 6.27 | 6.15 | 6.17 | 27M |
| 12 | 2026-09-14 | 6.23 | 6.32 | 6.22 | 6.27 | 35M |
52W
Data range
4.01
88.8%
6.42
High/low over the last 250 trading days, and where the price sits.
← Stocks