Qianhai Health Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	0.74	0.75	0.65	0.73	0.73	-2.67%	780,125
May 29, 2026	0.63	0.82	0.63	0.75	0.75	19.05%	860,000
May 28, 2026	0.68	0.68	0.60	0.63	0.63	-12.50%	561,250
May 27, 2026	0.72	0.73	0.72	0.72	0.72	2.86%	114,500
May 26, 2026	0.73	0.73	0.68	0.70	0.70	-4.11%	301,250
May 22, 2026	0.79	0.80	0.73	0.73	0.73	-5.19%	291,250
May 21, 2026	0.80	0.80	0.76	0.77	0.77	-7.23%	130,000
May 20, 2026	0.88	0.93	0.83	0.83	0.83	-5.68%	290,500
May 19, 2026	0.73	0.96	0.73	0.88	0.88	20.55%	1,106,650
May 18, 2026	0.72	0.73	0.70	0.73	0.73	1.39%	208,500
May 15, 2026	0.73	0.73	0.71	0.72	0.72	1.41%	90,000
May 14, 2026	0.80	0.80	0.70	0.71	0.71	-11.25%	430,050
May 13, 2026	0.79	0.82	0.78	0.80	0.80	-2.44%	464,400
May 12, 2026	0.86	0.87	0.79	0.82	0.82	-8.89%	1,230,000
May 11, 2026	0.95	0.95	0.88	0.90	0.90	-1.10%	472,700
May 8, 2026	0.84	0.95	0.84	0.91	0.91	3.41%	361,500
May 7, 2026	0.93	0.93	0.84	0.88	0.88	-	940,950
May 6, 2026	0.94	1.03	0.88	0.88	0.88	-5.38%	1,274,375
May 5, 2026	1.04	1.10	0.85	0.93	0.93	-10.58%	3,801,500
May 4, 2026	0.95	1.14	0.95	1.04	1.04	9.47%	2,291,750
Apr 30, 2026	1.21	1.40	0.94	0.95	0.95	-20.83%	7,800,925
Apr 29, 2026	0.59	1.28	0.54	1.20	1.20	103.39%	14,644,770
Apr 28, 2026	1.02	1.02	0.55	0.59	0.59	-40.40%	10,444,950
Apr 27, 2026	0.41	1.09	0.41	0.99	0.99	141.46%	14,187,770
Apr 24, 2026	0.30	0.49	0.30	0.41	0.41	38.98%	5,113,388
Apr 23, 2026	0.30	0.30	0.30	0.30	0.30	1.72%	235,600
Apr 22, 2026	0.29	0.29	0.29	0.29	0.29	1.75%	13,625
Apr 21, 2026	0.29	0.29	0.29	0.29	0.29	-	-
Apr 20, 2026	0.29	0.29	0.29	0.29	0.29	-1.72%	23,000
Apr 17, 2026	0.28	0.29	0.28	0.29	0.29	-3.33%	43,500
Apr 16, 2026	0.31	0.31	0.31	0.30	0.30	9.09%	32,925
Apr 15, 2026	0.28	0.28	0.28	0.28	0.28	1.85%	50
Apr 14, 2026	0.27	0.27	0.27	0.27	0.27	-3.57%	20,000
Apr 13, 2026	0.28	0.28	0.28	0.28	0.28	-	10,000
Apr 10, 2026	0.28	0.28	0.28	0.28	0.28	-	1,000
Apr 9, 2026	0.28	0.28	0.28	0.28	0.28	-	12,050
Apr 8, 2026	0.28	0.28	0.28	0.28	0.28	5.66%	22,050
Apr 2, 2026	0.27	0.27	0.27	0.27	0.27	-	14,125
Apr 1, 2026	0.27	0.27	0.27	0.27	0.27	-	-
Mar 31, 2026	0.27	0.27	0.27	0.27	0.27	-	-
Mar 30, 2026	0.27	0.27	0.27	0.27	0.27	-1.85%	40,000
Mar 27, 2026	0.27	0.27	0.27	0.27	0.27	-	-
Mar 26, 2026	0.27	0.27	0.27	0.27	0.27	1.89%	120,500
Mar 25, 2026	0.27	0.27	0.27	0.27	0.27	-	-
Mar 24, 2026	0.27	0.27	0.27	0.27	0.27	-1.85%	20,000
Mar 23, 2026	0.30	0.30	0.27	0.27	0.27	-	28,250
Mar 20, 2026	0.30	0.30	0.27	0.27	0.27	-8.47%	270,000
Mar 19, 2026	0.30	0.30	0.30	0.30	0.30	-1.67%	-
Mar 18, 2026	0.30	0.30	0.30	0.30	0.30	-	210,000
Mar 17, 2026	0.30	0.30	0.30	0.30	0.30	11.11%	50,550