QingSong Health Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	151.80	162.70	151.10	160.50	-	6.86%	68,000
Mar 26, 2026	156.90	156.90	143.10	150.20	150.20	-3.96%	364,600
Mar 25, 2026	145.90	156.60	145.30	156.40	156.40	6.83%	577,000
Mar 24, 2026	145.10	149.80	143.00	146.40	146.40	1.39%	573,600
Mar 23, 2026	146.20	146.70	137.20	144.40	144.40	-0.89%	585,600
Mar 20, 2026	140.40	146.80	135.20	145.70	145.70	4.37%	786,000
Mar 19, 2026	124.40	140.90	121.20	139.60	139.60	11.95%	894,000
Mar 18, 2026	125.80	126.70	119.30	124.70	124.70	-1.50%	544,600
Mar 17, 2026	117.80	133.20	117.80	126.60	126.60	8.30%	623,200
Mar 16, 2026	130.50	131.70	114.50	116.90	116.90	-9.59%	544,800
Mar 13, 2026	125.10	131.50	123.50	129.30	129.30	4.27%	1,069,200
Mar 12, 2026	110.50	126.40	109.90	124.00	124.00	12.83%	1,050,100
Mar 11, 2026	100.90	111.00	100.90	109.90	109.90	8.38%	428,400
Mar 10, 2026	100.60	104.00	95.80	101.40	101.40	0.30%	555,400
Mar 9, 2026	86.10	101.90	85.70	101.10	101.10	16.68%	877,300
Mar 6, 2026	95.00	95.00	81.00	86.65	86.65	-8.11%	526,400
Mar 5, 2026	95.55	95.65	93.75	94.30	94.30	-1.05%	352,800
Mar 4, 2026	95.15	96.20	93.15	95.30	95.30	0.37%	351,800
Mar 3, 2026	93.00	95.65	92.95	94.95	94.95	3.66%	345,000
Mar 2, 2026	90.50	92.35	89.55	91.60	91.60	0.71%	421,600
Feb 27, 2026	92.40	92.65	89.85	90.95	90.95	-1.14%	391,600
Feb 26, 2026	90.35	92.30	89.90	92.00	92.00	2.17%	350,400
Feb 25, 2026	88.35	90.30	88.35	90.05	90.05	2.39%	407,600
Feb 24, 2026	86.05	88.05	83.85	87.95	87.95	2.63%	428,000
Feb 23, 2026	82.15	85.70	80.20	85.70	85.70	4.83%	397,000
Feb 20, 2026	85.35	85.35	79.80	81.75	81.75	-3.65%	427,200
Feb 16, 2026	80.10	85.55	78.90	84.85	84.85	6.13%	126,600
Feb 13, 2026	79.45	81.00	76.55	79.95	79.95	0.76%	394,000
Feb 12, 2026	76.15	79.35	75.25	79.35	79.35	4.61%	300,400
Feb 11, 2026	91.95	93.10	72.50	75.85	75.85	-17.37%	509,400
Feb 10, 2026	98.60	98.85	90.10	91.80	91.80	-6.42%	315,200
Feb 9, 2026	95.90	98.35	95.35	98.10	98.10	3.05%	411,400
Feb 6, 2026	93.30	95.20	90.80	95.20	95.20	1.82%	421,544
Feb 5, 2026	95.60	95.60	92.05	93.50	93.50	-1.89%	225,200
Feb 4, 2026	94.40	96.35	93.70	95.30	95.30	0.74%	247,000
Feb 3, 2026	97.30	99.50	93.55	94.60	94.60	-2.77%	326,800
Feb 2, 2026	99.00	99.65	96.25	97.30	97.30	-2.21%	326,600
Jan 30, 2026	102.40	102.40	98.30	99.50	99.50	-2.83%	231,200
Jan 29, 2026	103.20	103.20	101.80	102.40	102.40	-0.58%	234,400
Jan 28, 2026	103.50	106.60	101.50	103.00	103.00	-0.48%	235,600
Jan 27, 2026	99.40	103.70	98.55	103.50	103.50	4.02%	228,200
Jan 26, 2026	99.70	100.80	98.15	99.50	99.50	-1.29%	422,600
Jan 23, 2026	106.90	107.20	99.25	100.80	100.80	-5.53%	558,120
Jan 22, 2026	106.20	107.50	105.20	106.70	106.70	0.47%	366,600
Jan 21, 2026	107.00	109.00	104.00	106.20	106.20	-0.47%	324,400
Jan 20, 2026	107.40	112.30	104.00	106.70	106.70	-0.65%	318,000
Jan 19, 2026	110.30	111.50	105.80	107.40	107.40	-3.16%	376,200
Jan 16, 2026	102.80	113.80	102.80	110.90	110.90	8.30%	522,600
Jan 15, 2026	99.55	103.00	97.55	102.40	102.40	3.85%	360,600
Jan 14, 2026	91.05	99.95	91.05	98.60	98.60	8.53%	584,000