Qiniu Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 22, 2026	0.38	0.39	0.37	0.37	0.37	-1.33%	652,000
Jul 21, 2026	0.38	0.38	0.37	0.38	0.38	1.35%	110,000
Jul 20, 2026	0.36	0.37	0.36	0.37	0.37	2.78%	267,000
Jul 17, 2026	0.37	0.38	0.36	0.36	0.36	-5.26%	2,672,000
Jul 16, 2026	0.38	0.38	0.37	0.38	0.38	-	635,000
Jul 15, 2026	0.38	0.39	0.37	0.38	0.38	1.33%	667,000
Jul 14, 2026	0.37	0.39	0.37	0.38	0.38	-3.85%	392,000
Jul 13, 2026	0.38	0.39	0.37	0.39	0.39	-	354,000
Jul 10, 2026	0.38	0.40	0.38	0.39	0.39	2.63%	387,000
Jul 9, 2026	0.39	0.40	0.38	0.38	0.38	-3.80%	297,000
Jul 8, 2026	0.39	0.41	0.39	0.40	0.40	1.28%	902,000
Jul 7, 2026	0.39	0.40	0.39	0.39	0.39	-	404,000
Jul 6, 2026	0.40	0.40	0.39	0.39	0.39	-3.70%	708,000
Jul 3, 2026	0.42	0.43	0.40	0.41	0.41	-4.71%	1,260,000
Jul 2, 2026	0.41	0.44	0.41	0.43	0.43	1.19%	1,237,000
Jun 30, 2026	0.38	0.42	0.38	0.42	0.42	7.69%	1,102,000
Jun 29, 2026	0.37	0.40	0.36	0.39	0.39	6.85%	3,024,692
Jun 26, 2026	0.37	0.38	0.36	0.37	0.37	-3.95%	3,257,000
Jun 25, 2026	0.39	0.39	0.37	0.38	0.38	-2.56%	1,848,000
Jun 24, 2026	0.41	0.41	0.39	0.39	0.39	-3.70%	1,553,000
Jun 23, 2026	0.42	0.42	0.40	0.41	0.41	-1.22%	1,887,000
Jun 22, 2026	0.42	0.43	0.40	0.41	0.41	-2.38%	1,046,000
Jun 18, 2026	0.43	0.43	0.41	0.42	0.42	-3.45%	1,183,000
Jun 17, 2026	0.44	0.45	0.43	0.44	0.44	2.35%	2,663,000
Jun 16, 2026	0.43	0.44	0.43	0.43	0.43	-	796,500
Jun 15, 2026	0.42	0.43	0.41	0.43	0.43	1.19%	1,383,000
Jun 12, 2026	0.44	0.44	0.40	0.42	0.42	-3.45%	2,960,000
Jun 11, 2026	0.43	0.44	0.43	0.44	0.44	1.16%	1,278,000
Jun 10, 2026	0.42	0.44	0.42	0.43	0.43	2.38%	1,916,000
Jun 9, 2026	0.39	0.43	0.39	0.42	0.42	7.69%	1,753,000
Jun 8, 2026	0.39	0.40	0.38	0.39	0.39	-2.50%	5,604,000
Jun 5, 2026	0.40	0.41	0.39	0.40	0.40	-1.23%	1,974,000
Jun 4, 2026	0.41	0.41	0.39	0.41	0.41	-1.22%	5,179,000
Jun 3, 2026	0.41	0.42	0.41	0.41	0.41	-1.20%	3,094,000
Jun 2, 2026	0.42	0.42	0.40	0.42	0.42	-1.19%	4,505,000
Jun 1, 2026	0.42	0.44	0.41	0.42	0.42	2.44%	5,151,000
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