Qingling Motors Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2025	0.74	0.78	0.74	0.76	0.76	2.70%	482,000
Oct 24, 2025	0.75	0.75	0.74	0.74	0.74	-1.33%	410,000
Oct 23, 2025	0.76	0.76	0.74	0.75	0.75	-	138,000
Oct 22, 2025	0.77	0.77	0.75	0.75	0.75	-1.32%	272,000
Oct 21, 2025	0.77	0.77	0.76	0.76	0.76	-1.30%	234,000
Oct 20, 2025	0.75	0.78	0.75	0.77	0.77	2.67%	324,000
Oct 17, 2025	0.77	0.77	0.74	0.75	0.75	-2.60%	1,402,000
Oct 16, 2025	0.78	0.79	0.77	0.77	0.77	-	220,000
Oct 15, 2025	0.78	0.78	0.77	0.77	0.77	-1.28%	258,000
Oct 14, 2025	0.80	0.80	0.77	0.78	0.78	-1.27%	1,550,000
Oct 13, 2025	0.79	0.80	0.78	0.79	0.79	-2.47%	956,000
Oct 10, 2025	0.84	0.84	0.78	0.81	0.81	-2.41%	1,882,000
Oct 9, 2025	0.84	0.84	0.82	0.83	0.83	-	50,000
Oct 8, 2025	0.80	0.84	0.80	0.83	0.83	1.22%	2,114,000
Oct 6, 2025	0.83	0.85	0.81	0.82	0.82	-3.53%	2,506,000
Oct 3, 2025	0.86	0.86	0.84	0.85	0.85	-1.16%	792,000
Oct 2, 2025	0.87	0.87	0.84	0.86	0.86	-	2,088,000
Sep 30, 2025	0.89	0.89	0.80	0.86	0.86	-1.15%	2,338,841
Sep 29, 2025	0.85	0.87	0.84	0.87	0.87	-1.14%	656,000
Sep 26, 2025	0.89	0.89	0.86	0.88	0.88	-1.12%	1,450,000
Sep 25, 2025	0.87	0.89	0.86	0.89	0.89	1.14%	1,962,000
Sep 24, 2025	0.88	0.89	0.86	0.88	0.88	-	1,372,000
Sep 23, 2025	0.84	0.89	0.84	0.88	0.88	3.53%	4,076,000
Sep 22, 2025	0.85	0.88	0.85	0.85	0.85	1.19%	2,406,000
Sep 19, 2025	0.85	0.86	0.82	0.84	0.84	-1.18%	1,508,000
Sep 18, 2025	0.87	0.90	0.85	0.85	0.85	-2.30%	4,832,000
Sep 17, 2025	0.83	0.88	0.82	0.87	0.87	4.82%	3,928,000
Sep 16, 2025	0.79	0.83	0.78	0.83	0.83	1.22%	1,598,000
Sep 15, 2025	0.83	0.83	0.79	0.82	0.82	-1.20%	990,000
Sep 12, 2025	0.79	0.83	0.79	0.83	0.83	5.06%	5,674,000
Sep 11, 2025	0.74	0.80	0.73	0.79	0.79	5.33%	4,032,000
Sep 10, 2025	0.75	0.76	0.74	0.75	0.75	-	1,254,000
Sep 9, 2025	0.74	0.76	0.74	0.75	0.75	1.35%	1,774,000
Sep 8, 2025	0.73	0.75	0.73	0.74	0.74	2.78%	2,424,000
Sep 5, 2025	0.72	0.73	0.71	0.72	0.72	1.41%	458,000
Sep 4, 2025	0.71	0.72	0.70	0.71	0.71	-	870,000
Sep 3, 2025	0.72	0.76	0.71	0.71	0.71	-	1,348,000
Sep 2, 2025	0.72	0.73	0.71	0.71	0.71	-2.74%	1,100,000
Sep 1, 2025	0.72	0.73	0.71	0.73	0.73	-	2,124,000
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