Stock listing
Shenzhen:001219 Qingdao Foods Co. Ltd. (青岛食品) 股价
Follow Qingdao Foods Co. Ltd. into a list and get an email when it puts out news.
Share price · SZSE:001219
¥21.90 CNY -0.06 (-0.3%)
Delayed at least 15 minutes · 3:05 PM GMT+8, Nov 4, 2026
- Day range so far
- ¥19.94 – ¥22.39 CNYDelayed at least 15 minutes · 3:05 PM GMT+8, Nov 4, 2026
- Volume
- 46.69M sharesDelayed at least 15 minutes · 3:05 PM GMT+8, Nov 4, 2026
- Market cap
- ¥4.27B CNYDelayed at least 15 minutes · 3:05 PM GMT+8, Nov 4, 2026 · price × 195.0M shares outstanding
- 52-week range
- ¥11.23 – ¥23.27 CNYLowest and highest trades, Nov 5, 2025 – Nov 4, 2026
- Traded on an average day
- ¥96.92M CNYMedian day 2.11M shares · last 3 months, Aug 4, 2026 – Nov 4, 2026
Daily closes
Last 3 months, Aug 4, 2026 – Nov 4, 2026 · SZSE:001219 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥21.90 | -0.06 | -0.3% | ¥21.96 | ¥22.39 | ¥19.97 | 45,441,399 | |
| ¥21.96 | +0.03 | +0.1% | ¥22.30 | ¥23.27 | ¥21.40 | 52,119,225 | |
| ¥21.93 | +1.99 | +10.0% | ¥19.94 | ¥21.93 | ¥19.20 | 37,543,205 | |
| ¥19.94 | +1.81 | +10.0% | ¥19.94 | ¥19.94 | ¥19.51 | 47,354,902 | |
| ¥18.13 | +1.65 | +10.0% | ¥18.13 | ¥18.13 | ¥18.13 | 2,993,754 | |
| ¥16.48 | +1.50 | +10.0% | ¥16.48 | ¥16.48 | ¥16.48 | 3,342,550 | |
| ¥14.98 | +1.36 | +10.0% | ¥14.98 | ¥14.98 | ¥14.51 | 14,777,669 | |
| ¥13.62 | +1.24 | +10.0% | ¥13.22 | ¥13.62 | ¥13.08 | 7,532,495 | |
| ¥12.38 | +0.18 | +1.5% | ¥12.13 | ¥12.38 | ¥11.93 | 2,419,780 | |
| ¥12.20 | -0.27 | -2.2% | ¥12.52 | ¥12.52 | ¥12.12 | 1,969,190 | |
| ¥12.47 | -0.09 | -0.7% | ¥12.59 | ¥12.67 | ¥12.45 | 1,216,800 | |
| ¥12.56 | +0.14 | +1.1% | ¥12.33 | ¥12.61 | ¥12.33 | 1,451,420 | |
| ¥12.42 | -0.31 | -2.4% | ¥12.68 | ¥12.76 | ¥12.30 | 2,399,583 | |
| ¥12.73 | -0.03 | -0.2% | ¥12.95 | ¥13.03 | ¥12.66 | 2,019,983 | |
| ¥12.76 | -0.15 | -1.2% | ¥12.85 | ¥12.92 | ¥12.64 | 1,947,090 | |
| ¥12.91 | -0.20 | -1.5% | ¥13.12 | ¥13.18 | ¥12.87 | 1,759,044 | |
| ¥13.11 | +0.11 | +0.8% | ¥13.00 | ¥13.18 | ¥12.81 | 1,863,310 | |
| ¥13.00 | -0.26 | -2.0% | ¥13.26 | ¥13.26 | ¥12.97 | 2,070,402 | |
| ¥13.26 | +0.23 | +1.8% | ¥12.95 | ¥13.26 | ¥12.83 | 2,639,440 | |
| ¥13.03 | +0.09 | +0.7% | ¥12.94 | ¥13.17 | ¥12.88 | 2,104,764 | |
| ¥12.94 | +0.04 | +0.3% | ¥12.93 | ¥13.00 | ¥12.80 | 1,685,780 | |
| ¥12.90 | -0.03 | -0.2% | ¥12.87 | ¥12.95 | ¥12.80 | 1,300,833 | |
| ¥12.93 | +0.21 | +1.7% | ¥12.68 | ¥13.03 | ¥12.61 | 2,254,545 | |
| ¥12.72 | -0.03 | -0.2% | ¥12.71 | ¥12.81 | ¥12.60 | 1,623,700 | |
| ¥12.75 | -0.01 | -0.1% | ¥12.76 | ¥12.80 | ¥12.63 | 1,369,483 | |
| ¥12.76 | +0.06 | +0.5% | ¥12.70 | ¥12.80 | ¥12.59 | 1,743,365 | |
| ¥12.70 | +0.23 | +1.8% | ¥12.54 | ¥12.74 | ¥12.40 | 1,666,629 | |
| ¥12.47 | 0.00 | 0.0% | ¥12.47 | ¥12.59 | ¥12.41 | 1,391,100 | |
| ¥12.47 | +0.08 | +0.6% | ¥12.38 | ¥12.49 | ¥12.20 | 1,760,800 | |
| ¥12.39 | +0.07 | +0.6% | ¥12.28 | ¥12.44 | ¥12.16 | 1,565,440 | |
| ¥12.32 | -0.32 | -2.5% | ¥12.66 | ¥12.66 | ¥12.28 | 2,320,600 | |
| ¥12.64 | +0.07 | +0.6% | ¥12.51 | ¥12.78 | ¥12.43 | 1,534,800 | |
| ¥12.57 | -0.33 | -2.6% | ¥12.83 | ¥12.93 | ¥12.44 | 2,429,714 | |
| ¥12.90 | -0.32 | -2.4% | ¥13.23 | ¥13.23 | ¥12.87 | 2,177,540 | |
| ¥13.22 | 0.00 | 0.0% | ¥13.10 | ¥13.33 | ¥13.10 | 2,708,205 | |
| ¥13.22 | -0.01 | -0.1% | ¥13.30 | ¥13.30 | ¥13.11 | 3,502,556 | |
| ¥13.23 | +0.33 | +2.6% | ¥12.92 | ¥13.24 | ¥12.91 | 3,622,709 | |
| ¥12.90 | +0.10 | +0.8% | ¥12.85 | ¥13.04 | ¥12.73 | 2,441,435 | |
| ¥12.80 | -0.08 | -0.6% | ¥12.90 | ¥13.04 | ¥12.74 | 1,583,997 | |
| ¥12.88 | -0.18 | -1.4% | ¥12.97 | ¥13.04 | ¥12.78 | 1,935,400 | |
| ¥13.06 | +0.22 | +1.7% | ¥12.87 | ¥13.12 | ¥12.87 | 2,588,717 | |
| ¥12.84 | +0.11 | +0.9% | ¥12.73 | ¥12.92 | ¥12.71 | 2,236,688 | |
| ¥12.73 | +0.08 | +0.6% | ¥12.61 | ¥12.77 | ¥12.56 | 1,641,340 | |
| ¥12.65 | +0.03 | +0.2% | ¥12.60 | ¥12.70 | ¥12.55 | 1,767,625 | |
| ¥12.62 | +0.02 | +0.2% | ¥12.62 | ¥12.79 | ¥12.59 | 1,671,365 | |
| ¥12.60 | +0.18 | +1.4% | ¥12.33 | ¥12.63 | ¥12.30 | 2,057,945 | |
| ¥12.42 | -0.19 | -1.5% | ¥12.60 | ¥12.63 | ¥12.35 | 2,112,534 | |
| ¥12.61 | -0.09 | -0.7% | ¥12.60 | ¥12.66 | ¥12.28 | 3,700,137 | |
| ¥12.70 | +0.04 | +0.3% | ¥12.70 | ¥12.76 | ¥12.61 | 2,038,600 | |
| ¥12.66 | -0.28 | -2.2% | ¥12.88 | ¥12.95 | ¥12.61 | 3,320,306 | |
| ¥12.94 | +0.03 | +0.2% | ¥12.91 | ¥13.13 | ¥12.87 | 3,478,018 | |
| ¥12.91 | -0.04 | -0.3% | ¥13.06 | ¥13.17 | ¥12.82 | 5,386,580 | |
| ¥12.95 | +0.19 | +1.5% | ¥12.76 | ¥13.68 | ¥12.62 | 7,142,686 | |
| ¥12.76 | -0.04 | -0.3% | ¥12.81 | ¥12.93 | ¥12.64 | 1,889,852 | |
| ¥12.80 | -0.08 | -0.6% | ¥12.88 | ¥12.96 | ¥12.73 | 1,996,490 | |
| ¥12.88 | -0.06 | -0.5% | ¥12.81 | ¥13.03 | ¥12.77 | 2,349,508 | |
| ¥12.94 | +0.62 | +5.0% | ¥12.38 | ¥13.10 | ¥12.30 | 5,113,975 | |
| ¥12.32 | -0.05 | -0.4% | ¥12.32 | ¥12.35 | ¥12.11 | 1,966,880 | |
| ¥12.37 | +0.04 | +0.3% | ¥12.30 | ¥12.38 | ¥12.16 | 1,805,291 | |
| ¥12.33 | -0.10 | -0.8% | ¥12.36 | ¥12.50 | ¥12.26 | 2,120,566 | |
| ¥12.43 | -0.12 | -1.0% | ¥12.61 | ¥12.63 | ¥12.40 | 2,144,193 |
- Ticker
- Shenzhen:001219
- Asset type
- Stock
- Sector
- Consumer goods
- Industry
- Food & drinks
- Exchange
- Shenzhen
- Currency
- CNY
Qingdao Foods Co. Ltd. on 6ix
- Sector
- Consumer goods
- Industry
- Food & drinks
Log in to ask 6ix AI your own questions about Qingdao Foods Co. Ltd.