Qianhai Health Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 27, 2026	0.52	0.52	0.52	0.53	0.53	-1.87%	40,450
Aug 26, 2026	0.54	0.54	0.54	0.54	0.54	2.88%	7,250
Aug 25, 2026	0.52	0.52	0.52	0.52	0.52	-0.95%	20,000
Aug 24, 2026	0.55	0.55	0.53	0.53	0.53	-1.87%	94,200
Aug 21, 2026	0.53	0.53	0.53	0.54	0.54	-0.93%	10,000
Aug 20, 2026	0.55	0.55	0.54	0.54	0.54	-10.00%	220,000
Aug 19, 2026	0.60	0.60	0.60	0.60	0.60	-	753
Aug 18, 2026	0.55	0.61	0.55	0.60	0.60	14.29%	200,000
Aug 17, 2026	0.53	0.53	0.52	0.53	0.53	-0.94%	31,000
Aug 14, 2026	0.52	0.52	0.51	0.53	0.53	-1.85%	20,000
Aug 13, 2026	0.52	0.54	0.52	0.54	0.54	-3.57%	70,025
Aug 12, 2026	0.53	0.56	0.53	0.56	0.56	1.82%	50,000
Aug 11, 2026	0.55	0.55	0.55	0.55	0.55	-	-
Aug 10, 2026	0.59	0.60	0.55	0.55	0.55	-5.17%	164,000
Aug 7, 2026	0.56	0.56	0.56	0.58	0.58	-3.33%	10,000
Aug 6, 2026	0.60	0.60	0.59	0.60	0.60	-4.00%	80,000
Aug 5, 2026	0.63	0.63	0.63	0.63	0.63	-	4,000
Aug 4, 2026	0.68	0.68	0.61	0.63	0.63	-7.41%	100,400
Aug 3, 2026	0.65	0.68	0.65	0.68	0.68	10.66%	20,300
Jul 31, 2026	0.61	0.61	0.61	0.61	0.61	8.93%	180,000
Jul 30, 2026	0.54	0.56	0.54	0.56	0.56	3.70%	120,000
Jul 29, 2026	0.61	0.61	0.53	0.54	0.54	-11.48%	616,250
Jul 28, 2026	0.63	0.63	0.61	0.61	0.61	-3.17%	130,100
Jul 27, 2026	0.63	0.63	0.63	0.63	0.63	-	325
Jul 24, 2026	0.64	0.64	0.63	0.63	0.63	-1.56%	22,000
Jul 23, 2026	0.63	0.64	0.63	0.64	0.64	-5.88%	30,000
Jul 22, 2026	0.68	0.68	0.68	0.68	0.68	-	-
Jul 21, 2026	0.66	0.66	0.66	0.68	0.68	3.03%	100,050
Jul 20, 2026	0.66	0.66	0.66	0.66	0.66	-1.49%	22,000
Jul 17, 2026	0.76	0.76	0.65	0.67	0.67	-15.19%	190,500
Jul 16, 2026	0.79	0.79	0.79	0.79	0.79	-	70,375
Jul 15, 2026	0.79	0.83	0.79	0.79	0.79	5.33%	317,400
Jul 14, 2026	0.73	0.73	0.71	0.75	0.75	2.74%	30,000
Jul 13, 2026	0.82	0.82	0.72	0.73	0.73	1.39%	190,500
Jul 10, 2026	0.77	0.77	0.71	0.72	0.72	-7.69%	22,300
Jul 9, 2026	0.75	0.83	0.74	0.78	0.78	-9.30%	230,000
Jul 8, 2026	0.69	0.92	0.69	0.86	0.86	24.64%	463,375
Jul 7, 2026	0.63	0.70	0.63	0.69	0.69	6.15%	55,100
Jul 6, 2026	0.64	0.65	0.64	0.65	0.65	-1.52%	20,500
Jul 3, 2026	0.70	0.70	0.66	0.66	0.66	-4.35%	210,450
Jul 2, 2026	0.68	0.70	0.68	0.69	0.69	7.81%	180,200
Jun 30, 2026	0.65	0.65	0.64	0.64	0.64	-1.54%	60,075
Jun 29, 2026	0.67	0.67	0.65	0.65	0.65	-	70,050
Jun 26, 2026	0.57	0.65	0.57	0.65	0.65	14.04%	196,000
Jun 25, 2026	0.64	0.64	0.56	0.57	0.57	-12.31%	130,200
Jun 24, 2026	0.58	0.65	0.57	0.65	0.65	27.45%	552,800
Jun 23, 2026	0.64	0.64	0.50	0.51	0.51	-20.31%	490,000
Jun 22, 2026	0.64	0.64	0.64	0.64	0.64	-	90,000
Jun 18, 2026	0.67	0.67	0.64	0.64	0.64	-8.57%	102,900
Jun 17, 2026	0.63	0.72	0.63	0.70	0.70	11.11%	211,000