Qiniu Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	0.36	0.37	0.36	0.37	-	-	327,000
Sep 29, 2026	0.35	0.37	0.35	0.37	0.37	4.29%	325,000
Sep 28, 2026	0.35	0.36	0.34	0.35	0.35	2.94%	1,931,000
Sep 25, 2026	0.35	0.35	0.34	0.34	0.34	-1.45%	495,000
Sep 24, 2026	0.35	0.35	0.35	0.35	0.35	-1.43%	168,000
Sep 23, 2026	0.35	0.35	0.34	0.35	0.35	-	396,000
Sep 22, 2026	0.34	0.35	0.34	0.35	0.35	2.94%	1,020,000
Sep 21, 2026	0.33	0.35	0.33	0.34	0.34	1.49%	803,000
Sep 18, 2026	0.33	0.36	0.33	0.34	0.34	3.08%	413,000
Sep 17, 2026	0.33	0.34	0.32	0.33	0.33	-	201,000
Sep 16, 2026	0.32	0.34	0.32	0.33	0.33	1.56%	439,000
Sep 15, 2026	0.33	0.34	0.32	0.32	0.32	-3.03%	628,000
Sep 14, 2026	0.33	0.34	0.32	0.33	0.33	-4.35%	1,118,000
Sep 11, 2026	0.33	0.35	0.33	0.35	0.35	4.55%	343,000
Sep 10, 2026	0.35	0.35	0.33	0.33	0.33	-4.35%	437,000
Sep 9, 2026	0.35	0.35	0.34	0.35	0.35	-1.43%	173,000
Sep 8, 2026	0.34	0.35	0.33	0.35	0.35	4.48%	357,000
Sep 7, 2026	0.35	0.35	0.33	0.34	0.34	-4.29%	1,360,000
Sep 4, 2026	0.34	0.35	0.34	0.35	0.35	4.48%	259,000
Sep 3, 2026	0.34	0.34	0.34	0.34	0.34	-1.47%	590,000
Sep 2, 2026	0.34	0.35	0.34	0.34	0.34	-	308,000
Sep 1, 2026	0.35	0.35	0.34	0.34	0.34	-1.45%	436,000
Aug 31, 2026	0.35	0.35	0.34	0.35	0.35	-	549,000
Aug 28, 2026	0.36	0.36	0.35	0.35	0.35	-4.17%	1,462,000
Aug 27, 2026	0.36	0.37	0.35	0.36	0.36	-	875,000
Aug 26, 2026	0.36	0.37	0.36	0.36	0.36	-	539,000
Aug 25, 2026	0.37	0.37	0.36	0.36	0.36	-	442,000
Aug 24, 2026	0.36	0.37	0.35	0.36	0.36	1.41%	374,000
Aug 21, 2026	0.36	0.37	0.36	0.36	0.36	-	356,000
Aug 20, 2026	0.35	0.36	0.35	0.36	0.36	1.43%	193,000
Aug 19, 2026	0.36	0.36	0.35	0.35	0.35	-1.41%	234,000
Aug 18, 2026	0.36	0.36	0.35	0.36	0.36	-1.39%	373,000
Aug 17, 2026	0.38	0.38	0.34	0.36	0.36	-	2,406,000
Aug 14, 2026	0.36	0.36	0.36	0.36	0.36	-	326,000
Aug 13, 2026	0.36	0.37	0.36	0.36	0.36	1.41%	409,000
Aug 12, 2026	0.36	0.36	0.36	0.36	0.36	-1.39%	300,000
Aug 11, 2026	0.36	0.37	0.35	0.36	0.36	-	875,000
Aug 10, 2026	0.37	0.37	0.36	0.36	0.36	-1.37%	923,000
Aug 7, 2026	0.37	0.37	0.36	0.37	0.37	-	219,000
Aug 6, 2026	0.38	0.38	0.37	0.37	0.37	-3.95%	940,000
Aug 5, 2026	0.38	0.39	0.38	0.38	0.38	-1.30%	1,113,000
Aug 4, 2026	0.37	0.39	0.37	0.39	0.39	5.48%	1,501,000
Aug 3, 2026	0.36	0.37	0.36	0.37	0.37	2.82%	772,000
Jul 31, 2026	0.36	0.37	0.35	0.36	0.36	-	1,221,000
Jul 30, 2026	0.36	0.36	0.35	0.36	0.36	-	797,000
Jul 29, 2026	0.36	0.37	0.35	0.36	0.36	-	1,212,000
Jul 28, 2026	0.37	0.37	0.36	0.36	0.36	-4.05%	1,205,000
Jul 27, 2026	0.37	0.38	0.37	0.37	0.37	-	377,000
Jul 24, 2026	0.38	0.38	0.37	0.37	0.37	-3.90%	674,000
Jul 23, 2026	0.39	0.40	0.37	0.39	0.39	4.05%	442,000