Qingling Motors Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	0.64	0.64	0.62	0.62	0.62	-3.13%	224,000
Jul 30, 2026	0.62	0.64	0.61	0.64	0.64	-	730,000
Jul 29, 2026	0.65	0.65	0.62	0.64	0.64	-	286,000
Jul 28, 2026	0.63	0.64	0.63	0.64	0.64	1.59%	776,000
Jul 27, 2026	0.61	0.63	0.61	0.63	0.63	1.61%	556,000
Jul 24, 2026	0.60	0.63	0.59	0.62	0.62	1.64%	3,800,000
Jul 23, 2026	0.61	0.61	0.59	0.61	0.61	-	3,030,000
Jul 22, 2026	0.61	0.62	0.60	0.61	0.61	-3.17%	1,918,000
Jul 21, 2026	0.64	0.64	0.59	0.63	0.63	-1.56%	5,786,000
Jul 20, 2026	0.64	0.64	0.62	0.64	0.64	-	584,000
Jul 17, 2026	0.69	0.70	0.61	0.64	0.64	-5.88%	2,582,000
Jul 16, 2026	0.67	0.70	0.67	0.68	0.68	-1.45%	518,000
Jul 15, 2026	0.67	0.69	0.67	0.69	0.69	2.99%	538,000
Jul 14, 2026	0.67	0.68	0.65	0.67	0.67	-	2,056,000
Jul 13, 2026	0.69	0.69	0.65	0.67	0.67	-2.90%	1,234,000
Jul 10, 2026	0.69	0.70	0.67	0.69	0.69	-	968,000
Jul 9, 2026	0.71	0.71	0.68	0.69	0.69	-2.82%	1,836,000
Jul 8, 2026	0.66	0.77	0.66	0.71	0.71	2.90%	1,216,000
Jul 7, 2026	0.68	0.69	0.65	0.69	0.69	-	1,168,000
Jul 6, 2026	0.70	0.70	0.68	0.69	0.69	-1.43%	390,000
Jul 3, 2026	0.68	0.71	0.67	0.70	0.70	6.06%	340,000
Jul 2, 2026	0.72	0.72	0.66	0.66	0.66	-2.94%	564,000
Jun 30, 2026	0.69	0.71	0.67	0.68	0.68	-4.23%	820,000
Jun 29, 2026	0.70	0.72	0.70	0.71	0.71	-	926,000
Jun 26, 2026	0.75	0.75	0.71	0.71	0.71	-1.39%	354,000
Jun 25, 2026	0.78	0.78	0.71	0.72	0.72	-1.37%	360,000
Jun 24, 2026	0.79	0.79	0.73	0.73	0.73	-6.41%	383,000
Jun 23, 2026	0.85	0.85	0.73	0.78	0.78	1.30%	682,000
Jun 22, 2026	0.85	0.85	0.77	0.77	0.77	-2.53%	188,000
Jun 18, 2026	0.82	0.82	0.76	0.79	0.79	-	78,000
Jun 17, 2026	0.80	0.81	0.78	0.79	0.79	-1.25%	308,000
Jun 16, 2026	0.81	0.81	0.80	0.80	0.80	-	452,000
Jun 15, 2026	0.82	0.82	0.78	0.80	0.80	-	514,000
Jun 12, 2026	0.84	0.84	0.80	0.80	0.80	-1.23%	370,000
Jun 11, 2026	0.81	0.81	0.78	0.81	0.81	-	588,000
Jun 10, 2026	0.85	0.85	0.81	0.81	0.81	-1.22%	460,000
Jun 9, 2026	0.85	0.86	0.82	0.82	0.82	1.23%	354,000
Jun 8, 2026	0.82	0.83	0.81	0.81	0.81	-3.57%	584,000
Jun 5, 2026	0.88	0.88	0.84	0.84	0.84	-1.18%	516,000
Jun 4, 2026	0.83	0.88	0.83	0.85	0.85	1.19%	444,000
Jun 3, 2026	0.86	0.86	0.83	0.84	0.84	-1.18%	1,360,000
Jun 2, 2026	0.86	0.89	0.85	0.85	0.85	-1.16%	478,000
Jun 1, 2026	0.83	0.89	0.83	0.86	0.86	-	454,000
May 29, 2026	0.85	0.87	0.85	0.86	0.86	-1.15%	428,000
May 28, 2026	0.86	0.87	0.83	0.87	0.87	-	1,406,000
May 27, 2026	0.89	0.89	0.87	0.87	0.87	-3.33%	650,000
May 26, 2026	0.90	0.90	0.89	0.90	0.90	-1.10%	758,000
May 22, 2026	0.90	0.93	0.90	0.91	0.91	-	1,112,000
May 21, 2026	0.91	0.92	0.90	0.91	0.91	-	582,000
May 20, 2026	0.92	0.93	0.90	0.91	0.91	-	2,248,000