Qiniu Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 18, 2025	0.69	0.75	0.69	0.73	0.73	4.29%	2,199,000
Dec 17, 2025	0.68	0.71	0.65	0.70	0.70	2.94%	1,415,000
Dec 16, 2025	0.71	0.71	0.66	0.68	0.68	-1.45%	670,000
Dec 15, 2025	0.65	0.71	0.64	0.69	0.69	7.81%	1,857,000
Dec 12, 2025	0.66	0.67	0.63	0.64	0.64	-1.54%	1,603,000
Dec 11, 2025	0.63	0.67	0.63	0.65	0.65	3.17%	2,707,000
Dec 10, 2025	0.62	0.63	0.61	0.63	0.63	1.61%	108,000
Dec 9, 2025	0.64	0.64	0.62	0.62	0.62	-1.59%	7,220,000
Dec 8, 2025	0.63	0.64	0.63	0.63	0.63	-	105,000
Dec 5, 2025	0.63	0.64	0.62	0.63	0.63	-	225,000
Dec 4, 2025	0.63	0.64	0.63	0.63	0.63	-	47,000
Dec 3, 2025	0.64	0.64	0.62	0.63	0.63	-1.56%	647,000
Dec 2, 2025	0.65	0.65	0.63	0.64	0.64	-1.54%	742,000
Dec 1, 2025	0.60	0.65	0.60	0.65	0.65	8.33%	1,186,000
Nov 28, 2025	0.63	0.64	0.60	0.60	0.60	-4.76%	1,546,000
Nov 27, 2025	0.63	0.65	0.63	0.63	0.63	-	430,000
Nov 26, 2025	0.63	0.64	0.62	0.63	0.63	1.61%	85,000
Nov 25, 2025	0.60	0.64	0.59	0.62	0.62	3.33%	1,667,000
Nov 24, 2025	0.59	0.61	0.57	0.60	0.60	1.69%	1,553,000
Nov 21, 2025	0.62	0.62	0.56	0.59	0.59	-4.84%	2,254,000
Nov 20, 2025	0.62	0.63	0.60	0.62	0.62	1.64%	2,275,000
Nov 19, 2025	0.63	0.63	0.60	0.61	0.61	-3.17%	2,420,000
Nov 18, 2025	0.64	0.64	0.62	0.63	0.63	-1.56%	1,336,000
Nov 17, 2025	0.66	0.66	0.64	0.64	0.64	-3.03%	826,000
Nov 14, 2025	0.66	0.67	0.64	0.66	0.66	-2.94%	924,000
Nov 13, 2025	0.67	0.68	0.66	0.68	0.68	-1.45%	874,000
Nov 12, 2025	0.71	0.72	0.67	0.69	0.69	-2.82%	3,206,000
Nov 11, 2025	0.69	0.74	0.65	0.71	0.71	4.41%	4,574,000
Nov 10, 2025	0.65	0.69	0.63	0.68	0.68	6.25%	2,670,000