Qiniu Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	0.43	0.44	0.43	0.43	0.43	-	661,000
Mar 26, 2026	0.45	0.45	0.43	0.43	0.43	-3.37%	1,695,000
Mar 25, 2026	0.46	0.48	0.44	0.45	0.45	-2.20%	1,988,000
Mar 24, 2026	0.46	0.47	0.45	0.46	0.46	2.25%	878,000
Mar 23, 2026	0.45	0.46	0.44	0.45	0.45	-3.26%	2,042,000
Mar 20, 2026	0.46	0.47	0.44	0.46	0.46	-	1,503,000
Mar 19, 2026	0.50	0.50	0.46	0.46	0.46	-7.07%	3,021,000
Mar 18, 2026	0.47	0.50	0.47	0.50	0.50	6.45%	2,530,000
Mar 17, 2026	0.47	0.48	0.46	0.47	0.47	3.33%	825,000
Mar 16, 2026	0.47	0.47	0.45	0.45	0.45	-5.26%	1,322,000
Mar 13, 2026	0.49	0.50	0.46	0.48	0.48	-3.06%	3,318,000
Mar 12, 2026	0.50	0.50	0.48	0.49	0.49	-	4,193,000
Mar 11, 2026	0.44	0.51	0.44	0.49	0.49	10.11%	6,313,000
Mar 10, 2026	0.44	0.45	0.44	0.45	0.45	2.30%	1,906,000
Mar 9, 2026	0.44	0.45	0.42	0.44	0.44	-2.25%	2,082,000
Mar 6, 2026	0.43	0.45	0.42	0.45	0.45	3.49%	2,244,000
Mar 5, 2026	0.42	0.45	0.42	0.43	0.43	1.18%	2,579,500
Mar 4, 2026	0.41	0.44	0.41	0.43	0.43	2.41%	1,940,000
Mar 3, 2026	0.42	0.43	0.41	0.42	0.42	-1.19%	1,718,000
Mar 2, 2026	0.43	0.44	0.41	0.42	0.42	-1.18%	1,793,000
Feb 27, 2026	0.43	0.43	0.42	0.43	0.43	-1.16%	719,000
Feb 26, 2026	0.44	0.44	0.42	0.43	0.43	-2.27%	1,335,000
Feb 25, 2026	0.42	0.44	0.42	0.44	0.44	7.32%	3,332,000
Feb 24, 2026	0.44	0.44	0.41	0.41	0.41	-5.75%	5,396,000
Feb 23, 2026	0.44	0.45	0.43	0.44	0.44	-	3,029,000
Feb 20, 2026	0.50	0.50	0.43	0.44	0.44	-11.22%	12,410,000
Feb 16, 2026	0.49	0.50	0.48	0.49	0.49	-2.00%	1,167,000
Feb 13, 2026	0.50	0.51	0.49	0.50	0.50	-	1,660,000
Feb 12, 2026	0.48	0.51	0.48	0.50	0.50	5.26%	6,457,000
Feb 11, 2026	0.53	0.64	0.47	0.48	0.48	-10.38%	39,982,100
Feb 10, 2026	0.52	0.55	0.51	0.53	0.53	1.92%	3,357,000
Feb 9, 2026	0.52	0.55	0.51	0.52	0.52	-	2,328,000
Feb 6, 2026	0.52	0.54	0.51	0.52	0.52	-3.70%	2,285,000
Feb 5, 2026	0.54	0.54	0.51	0.54	0.54	-	3,695,000
Feb 4, 2026	0.57	0.58	0.51	0.54	0.54	-5.26%	5,906,000
Feb 3, 2026	0.58	0.59	0.56	0.57	0.57	-	1,860,000
Feb 2, 2026	0.59	0.60	0.57	0.57	0.57	-1.72%	1,910,000
Jan 30, 2026	0.60	0.61	0.57	0.58	0.58	-3.33%	2,872,000
Jan 29, 2026	0.70	0.70	0.58	0.60	0.60	-13.04%	32,503,100
Jan 28, 2026	0.67	0.71	0.67	0.69	0.69	2.99%	2,345,000
Jan 27, 2026	0.69	0.69	0.67	0.67	0.67	-2.90%	1,036,000
Jan 26, 2026	0.70	0.70	0.66	0.69	0.69	-2.82%	4,092,000
Jan 23, 2026	0.72	0.72	0.70	0.71	0.71	-1.39%	693,000
Jan 22, 2026	0.71	0.73	0.70	0.72	0.72	1.41%	1,390,000
Jan 21, 2026	0.74	0.74	0.69	0.71	0.71	-4.05%	4,356,000
Jan 20, 2026	0.75	0.76	0.73	0.74	0.74	-1.33%	1,543,000
Jan 19, 2026	0.73	0.75	0.69	0.75	0.75	2.74%	5,627,000
Jan 16, 2026	0.73	0.73	0.69	0.73	0.73	-	3,541,000
Jan 15, 2026	0.71	0.73	0.69	0.73	0.73	1.39%	2,897,000
Jan 14, 2026	0.70	0.75	0.69	0.72	0.72	2.86%	5,607,000