Qiniu Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	0.31	0.32	0.30	0.31	0.31	3.39%	219,000
Nov 6, 2026	0.32	0.32	0.29	0.30	0.30	-4.84%	600,000
Nov 5, 2026	0.32	0.32	0.31	0.31	0.31	-	60,000
Nov 4, 2026	0.31	0.32	0.31	0.31	0.31	-	158,000
Nov 3, 2026	0.31	0.31	0.31	0.31	0.31	1.64%	41,000
Nov 2, 2026	0.31	0.32	0.29	0.31	0.31	-1.61%	771,000
Oct 30, 2026	0.34	0.34	0.30	0.31	0.31	-6.06%	1,463,000
Oct 29, 2026	0.33	0.33	0.33	0.33	0.33	-	6,000
Oct 28, 2026	0.33	0.33	0.33	0.33	0.33	1.54%	117,000
Oct 27, 2026	0.35	0.36	0.32	0.33	0.33	-7.14%	1,626,000
Oct 26, 2026	0.35	0.35	0.35	0.35	0.35	-	18,000
Oct 23, 2026	0.35	0.36	0.34	0.35	0.35	-	511,000
Oct 22, 2026	0.37	0.37	0.35	0.35	0.35	-5.41%	596,000
Oct 21, 2026	0.36	0.37	0.36	0.37	0.37	-	113,000
Oct 20, 2026	0.37	0.38	0.36	0.37	0.37	1.37%	305,000
Oct 16, 2026	0.38	0.38	0.36	0.37	0.37	-2.67%	928,000
Oct 15, 2026	0.38	0.38	0.36	0.38	0.38	-1.32%	820,000
Oct 14, 2026	0.39	0.39	0.38	0.38	0.38	-1.30%	193,000
Oct 13, 2026	0.39	0.39	0.38	0.39	0.39	-	1,318,000
Oct 12, 2026	0.37	0.39	0.37	0.39	0.39	4.05%	2,120,000
Oct 9, 2026	0.36	0.38	0.36	0.37	0.37	2.78%	711,000
Oct 8, 2026	0.38	0.38	0.36	0.36	0.36	-4.00%	620,000
Oct 7, 2026	0.37	0.38	0.36	0.38	0.38	-	802,000
Oct 6, 2026	0.38	0.38	0.37	0.38	0.38	-	705,000
Oct 5, 2026	0.36	0.38	0.36	0.38	0.38	4.17%	405,000
Oct 2, 2026	0.37	0.38	0.35	0.36	0.36	-1.37%	1,290,000
Sep 30, 2026	0.36	0.37	0.36	0.37	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