Qianhai Health Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 16, 2026	0.63	0.63	0.63	0.63	0.63	-	100,000
Jun 15, 2026	0.69	0.69	0.62	0.63	0.63	-10.00%	430,500
Jun 12, 2026	0.70	0.70	0.69	0.70	0.70	-2.78%	150,000
Jun 11, 2026	0.72	0.72	0.72	0.72	0.72	-4.00%	10,000
Jun 10, 2026	0.71	0.75	0.70	0.75	0.75	2.74%	130,000
Jun 9, 2026	0.73	0.73	0.73	0.73	0.73	-3.95%	50,000
Jun 8, 2026	0.77	0.77	0.76	0.76	0.76	-1.30%	70,000
Jun 5, 2026	0.78	0.80	0.76	0.77	0.77	11.59%	312,500
Jun 4, 2026	0.71	0.73	0.67	0.69	0.69	-5.48%	238,300
Jun 3, 2026	0.73	0.73	0.73	0.73	0.73	-	90,500
Jun 2, 2026	0.73	0.80	0.73	0.73	0.73	-	220,200
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