Qingling Motors Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 14, 2026	0.48	0.48	0.47	0.48	0.48	-	856,000
Sep 11, 2026	0.47	0.48	0.47	0.48	0.48	2.13%	498,000
Sep 10, 2026	0.49	0.49	0.47	0.47	0.47	-4.08%	2,806,000
Sep 9, 2026	0.49	0.50	0.49	0.49	0.49	-2.97%	686,000
Sep 8, 2026	0.51	0.51	0.50	0.51	0.51	-0.98%	1,368,000
Sep 7, 2026	0.52	0.52	0.51	0.51	0.51	-2.86%	632,000
Sep 4, 2026	0.52	0.53	0.52	0.53	0.53	0.96%	359,876
Sep 3, 2026	0.51	0.53	0.51	0.52	0.52	0.97%	592,000
Sep 2, 2026	0.52	0.54	0.52	0.52	0.52	-2.83%	466,000
Sep 1, 2026	0.52	0.53	0.52	0.53	0.53	-	1,708,000
Aug 31, 2026	0.54	0.55	0.53	0.53	0.53	-2.75%	920,000
Aug 28, 2026	0.56	0.56	0.54	0.55	0.55	-2.68%	770,000
Aug 27, 2026	0.56	0.56	0.55	0.56	0.56	1.82%	38,177
Aug 26, 2026	0.56	0.56	0.55	0.55	0.55	-1.79%	644,000
Aug 25, 2026	0.56	0.57	0.56	0.56	0.56	-0.88%	180,000
Aug 24, 2026	0.59	0.59	0.56	0.57	0.57	-3.42%	2,158,000
Aug 21, 2026	0.56	0.59	0.56	0.59	0.59	5.41%	3,260,000
Aug 20, 2026	0.55	0.57	0.55	0.56	0.56	1.83%	1,006,000
Aug 19, 2026	0.56	0.56	0.55	0.55	0.55	-2.68%	836,000
Aug 18, 2026	0.56	0.56	0.55	0.56	0.56	-	726,000
Aug 17, 2026	0.57	0.57	0.55	0.56	0.56	-0.88%	940,000
Aug 14, 2026	0.56	0.57	0.56	0.57	0.57	-0.88%	162,000
Aug 13, 2026	0.56	0.57	0.56	0.57	0.57	-	308,000
Aug 12, 2026	0.57	0.58	0.56	0.57	0.57	-2.56%	1,090,000
Aug 11, 2026	0.58	0.59	0.58	0.59	0.59	-0.85%	2,482,000
Aug 10, 2026	0.60	0.61	0.58	0.59	0.59	-3.28%	8,124,000
Aug 7, 2026	0.60	0.61	0.59	0.61	0.61	1.67%	3,904,000
Aug 6, 2026	0.60	0.62	0.59	0.60	0.60	0.84%	3,402,000
Aug 5, 2026	0.61	0.61	0.60	0.60	0.60	-2.46%	3,574,000
Aug 4, 2026	0.65	0.65	0.60	0.61	0.61	-3.17%	4,136,000
Aug 3, 2026	0.61	0.65	0.61	0.63	0.63	1.61%	658,000
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