Qiniu Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 13, 2026	0.49	0.50	0.46	0.48	0.48	-3.06%	3,318,000
Mar 12, 2026	0.50	0.50	0.48	0.49	0.49	-	4,193,000
Mar 11, 2026	0.44	0.51	0.44	0.49	0.49	10.11%	6,313,000
Mar 10, 2026	0.44	0.45	0.44	0.45	0.45	2.30%	1,906,000
Mar 9, 2026	0.44	0.45	0.42	0.44	0.44	-2.25%	2,082,000
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