Qianhai Health Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	0.40	0.40	0.39	0.39	0.39	2.63%	70,000
Sep 17, 2026	0.37	0.38	0.35	0.38	0.38	-	230,000
Sep 16, 2026	0.39	0.39	0.38	0.38	0.38	-5.00%	161,525
Sep 15, 2026	0.41	0.41	0.40	0.40	0.40	-1.23%	181,825
Sep 14, 2026	0.42	0.42	0.40	0.41	0.41	-5.81%	60,000
Sep 11, 2026	0.43	0.43	0.43	0.43	0.43	-3.37%	48,700
Sep 10, 2026	0.45	0.45	0.45	0.45	0.45	-	-
Sep 9, 2026	0.44	0.45	0.44	0.45	0.45	-6.32%	21,700
Sep 8, 2026	0.48	0.48	0.48	0.48	0.48	1.06%	20,225
Sep 7, 2026	0.47	0.47	0.47	0.47	0.47	-	-
Sep 4, 2026	0.47	0.47	0.47	0.47	0.47	-4.08%	70,000
Sep 3, 2026	0.50	0.51	0.49	0.49	0.49	-5.77%	280,000
Sep 2, 2026	0.55	0.55	0.52	0.52	0.52	-5.45%	170,000
Sep 1, 2026	0.54	0.56	0.54	0.55	0.55	3.77%	110,275
Aug 31, 2026	0.53	0.53	0.53	0.53	0.53	0.95%	10,000
Aug 28, 2026	0.53	0.53	0.53	0.53	0.53	-	10,025
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