Qiniu Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	0.41	0.42	0.41	0.41	0.41	-	1,762,000
May 28, 2026	0.42	0.43	0.41	0.41	0.41	-2.38%	7,108,000
May 27, 2026	0.43	0.44	0.42	0.42	0.42	-	2,568,000
May 26, 2026	0.44	0.44	0.41	0.42	0.42	-4.55%	4,650,000
May 22, 2026	0.42	0.45	0.42	0.44	0.44	6.02%	4,200,000
May 21, 2026	0.43	0.43	0.41	0.42	0.42	-3.49%	8,354,000
May 20, 2026	0.43	0.45	0.42	0.43	0.43	-1.15%	5,324,000
May 19, 2026	0.47	0.47	0.43	0.44	0.44	-5.43%	3,955,000
May 18, 2026	0.46	0.47	0.43	0.46	0.46	2.22%	7,580,000
May 15, 2026	0.50	0.50	0.44	0.45	0.45	-6.25%	11,060,000
May 14, 2026	0.50	0.52	0.47	0.48	0.48	1.05%	12,394,000
May 13, 2026	0.55	0.56	0.46	0.48	0.48	-15.18%	22,662,000
May 12, 2026	0.68	0.68	0.53	0.56	0.56	-13.85%	21,956,000
May 11, 2026	0.50	0.67	0.49	0.65	0.65	31.31%	52,841,000
May 8, 2026	0.48	0.50	0.48	0.50	0.50	4.21%	3,906,000
May 7, 2026	0.47	0.48	0.46	0.48	0.48	2.15%	1,169,000
May 6, 2026	0.45	0.48	0.44	0.47	0.47	4.49%	2,028,000
May 5, 2026	0.44	0.45	0.43	0.45	0.45	1.14%	320,000
May 4, 2026	0.43	0.45	0.43	0.44	0.44	1.15%	367,000
Apr 30, 2026	0.45	0.46	0.44	0.44	0.44	-4.40%	727,000
Apr 29, 2026	0.46	0.46	0.45	0.46	0.46	-	1,108,000
Apr 28, 2026	0.48	0.48	0.46	0.46	0.46	-4.21%	747,000
Apr 27, 2026	0.47	0.48	0.46	0.48	0.48	1.06%	791,000
Apr 24, 2026	0.47	0.49	0.46	0.47	0.47	-	1,357,000
Apr 23, 2026	0.47	0.48	0.46	0.47	0.47	-1.05%	831,000
Apr 22, 2026	0.50	0.50	0.46	0.48	0.48	-4.04%	2,822,000
Apr 21, 2026	0.49	0.50	0.49	0.50	0.50	1.02%	957,000
Apr 20, 2026	0.49	0.49	0.47	0.49	0.49	2.08%	1,104,000
Apr 17, 2026	0.50	0.51	0.47	0.48	0.48	-3.03%	1,553,000
Apr 16, 2026	0.46	0.50	0.46	0.50	0.50	7.61%	4,963,000
Apr 15, 2026	0.46	0.47	0.45	0.46	0.46	-	1,476,000
Apr 14, 2026	0.46	0.47	0.44	0.46	0.46	2.22%	2,878,000
Apr 13, 2026	0.44	0.46	0.44	0.45	0.45	3.45%	1,502,000
Apr 10, 2026	0.42	0.45	0.41	0.44	0.44	4.82%	4,734,000
Apr 9, 2026	0.42	0.42	0.41	0.42	0.42	-	3,472,000
Apr 8, 2026	0.41	0.42	0.41	0.42	0.42	2.47%	3,421,000
Apr 2, 2026	0.42	0.42	0.41	0.41	0.41	-3.57%	1,002,000
Apr 1, 2026	0.42	0.43	0.41	0.42	0.42	1.20%	4,707,000
Mar 31, 2026	0.42	0.43	0.42	0.42	0.42	-3.49%	2,927,000
Mar 30, 2026	0.43	0.45	0.42	0.43	0.43	-	1,066,000
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