Qingling Motors Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 29, 2025	0.76	0.77	0.72	0.73	0.73	-10.98%	11,576,400
Aug 28, 2025	0.82	0.82	0.81	0.82	0.82	-1.20%	854,000
Aug 27, 2025	0.83	0.84	0.81	0.83	0.83	-	1,358,000
Aug 26, 2025	0.85	0.85	0.83	0.83	0.83	-3.49%	1,118,000
Aug 25, 2025	0.79	0.86	0.78	0.86	0.86	10.26%	6,904,000
Aug 22, 2025	0.78	0.79	0.77	0.78	0.78	-	1,776,200
Aug 21, 2025	0.79	0.79	0.78	0.78	0.78	-	514,000
Aug 20, 2025	0.79	0.79	0.77	0.78	0.78	-2.50%	1,626,000
Aug 19, 2025	0.80	0.81	0.79	0.80	0.80	1.27%	1,368,000
Aug 18, 2025	0.78	0.80	0.78	0.79	0.79	-	1,606,000
Aug 15, 2025	0.78	0.79	0.78	0.79	0.79	-	506,000
Aug 14, 2025	0.80	0.80	0.78	0.79	0.79	-1.25%	712,000
Aug 13, 2025	0.81	0.81	0.79	0.80	0.80	-	722,820
Aug 12, 2025	0.80	0.80	0.79	0.80	0.80	-	2,550,000
Aug 11, 2025	0.80	0.81	0.80	0.80	0.80	-1.23%	1,404,000
Aug 8, 2025	0.83	0.83	0.81	0.81	0.81	-2.41%	664,000
Aug 7, 2025	0.84	0.84	0.82	0.83	0.83	-	416,000
Aug 6, 2025	0.80	0.84	0.80	0.83	0.83	2.47%	2,130,000
Aug 5, 2025	0.80	0.83	0.80	0.81	0.81	-	689,100
Aug 4, 2025	0.81	0.82	0.80	0.81	0.81	-	1,112,000
Aug 1, 2025	0.81	0.84	0.80	0.81	0.81	1.25%	1,804,000
Jul 31, 2025	0.81	0.82	0.79	0.80	0.80	-1.23%	1,578,010
Jul 30, 2025	0.81	0.82	0.80	0.81	0.81	-	1,290,000
Jul 29, 2025	0.80	0.82	0.79	0.81	0.81	-	2,482,000
Jul 28, 2025	0.81	0.82	0.79	0.81	0.81	-2.41%	1,800,000
Jul 25, 2025	0.82	0.83	0.81	0.83	0.83	1.22%	1,696,000
Jul 24, 2025	0.81	0.84	0.80	0.82	0.82	-	1,428,000
Jul 23, 2025	0.82	0.83	0.80	0.82	0.82	-	2,892,000
Jul 22, 2025	0.78	0.82	0.78	0.82	0.82	2.50%	2,554,000
Jul 21, 2025	0.83	0.83	0.76	0.80	0.80	-2.44%	11,802,000
Jul 18, 2025	0.84	0.85	0.80	0.82	0.82	-1.20%	3,634,000
Jul 17, 2025	0.84	0.85	0.82	0.83	0.83	-2.35%	4,056,000
Jul 16, 2025	0.87	0.88	0.84	0.85	0.85	-2.30%	5,926,000
Jul 15, 2025	0.90	0.91	0.86	0.87	0.87	-3.33%	4,954,000
Jul 14, 2025	0.88	0.91	0.86	0.90	0.90	4.65%	7,501,100
Jul 11, 2025	0.86	0.93	0.86	0.86	0.86	2.38%	9,672,000
Jul 10, 2025	0.84	0.86	0.82	0.84	0.84	-	2,955,000
Jul 9, 2025	0.85	0.86	0.81	0.84	0.84	1.20%	5,018,000
Jul 8, 2025	0.73	0.84	0.73	0.83	0.83	13.70%	8,632,000
Jul 7, 2025	0.71	0.74	0.69	0.73	0.73	4.29%	3,004,000
Jul 4, 2025	0.70	0.71	0.69	0.70	0.70	-	1,502,000
Jul 3, 2025	0.70	0.71	0.69	0.70	0.70	-1.41%	3,016,000
Jul 2, 2025	0.71	0.71	0.70	0.71	0.71	-	2,616,001
Jun 30, 2025	0.71	0.71	0.69	0.71	0.71	-	2,230,000
Jun 27, 2025	0.71	0.72	0.70	0.71	0.71	-1.39%	846,000
Jun 26, 2025	0.70	0.72	0.70	0.72	0.72	2.86%	2,634,000
Jun 25, 2025	0.70	0.71	0.70	0.70	0.70	-2.78%	1,382,000
Jun 24, 2025	0.70	0.72	0.69	0.72	0.72	2.86%	1,076,000
Jun 23, 2025	0.69	0.70	0.67	0.70	0.70	-	1,120,000
Jun 20, 2025	0.68	0.70	0.68	0.70	0.70	4.48%	746,000