Qiniu Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 13, 2026	0.67	0.72	0.67	0.70	0.70	4.48%	2,985,323
Jan 12, 2026	0.70	0.73	0.66	0.67	0.67	-1.47%	3,361,000
Jan 9, 2026	0.67	0.70	0.65	0.68	0.68	1.49%	2,125,000
Jan 8, 2026	0.67	0.69	0.67	0.67	0.67	1.52%	716,000
Jan 7, 2026	0.68	0.68	0.65	0.66	0.66	-2.94%	163,000
Jan 6, 2026	0.65	0.68	0.63	0.68	0.68	4.62%	697,000
Jan 5, 2026	0.65	0.65	0.63	0.65	0.65	-	676,000
Jan 2, 2026	0.67	0.67	0.64	0.65	0.65	-1.52%	886,000
Dec 31, 2025	0.67	0.67	0.65	0.66	0.66	-1.49%	199,000
Dec 30, 2025	0.65	0.69	0.65	0.67	0.67	-	1,027,000
Dec 29, 2025	0.68	0.69	0.65	0.67	0.67	-1.47%	1,331,000
Dec 24, 2025	0.68	0.69	0.66	0.68	0.68	-1.45%	55,000
Dec 23, 2025	0.69	0.69	0.67	0.69	0.69	-1.43%	1,042,000
Dec 22, 2025	0.75	0.75	0.68	0.70	0.70	-6.67%	1,441,000
Dec 19, 2025	0.73	0.76	0.72	0.75	0.75	2.74%	1,462,000