QingSong Health Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	12.90	17.41	12.87	13.86	13.86	11.41%	50,633,000
Jun 17, 2026	11.76	12.44	11.20	12.44	12.44	5.60%	6,953,800
Jun 16, 2026	13.10	13.10	11.68	11.78	11.78	-9.18%	7,100,800
Jun 15, 2026	13.69	13.96	12.93	12.97	12.97	-5.60%	4,210,000
Jun 12, 2026	14.30	14.90	13.72	13.74	13.74	-3.38%	6,982,200
Jun 11, 2026	15.03	15.40	13.60	14.22	14.22	-4.88%	6,563,800
Jun 10, 2026	16.00	17.00	14.60	14.95	14.95	0.34%	14,383,800
Jun 9, 2026	17.32	17.45	14.46	14.90	14.90	-11.99%	9,415,676
Jun 8, 2026	18.50	18.72	16.72	16.93	16.93	-10.85%	10,540,800
Jun 5, 2026	19.04	27.50	18.58	18.99	18.99	5.21%	61,407,800
Jun 4, 2026	18.49	19.17	17.40	18.05	18.05	-1.63%	3,319,600
Jun 3, 2026	18.98	19.30	18.18	18.35	18.35	-2.24%	2,559,800
Jun 2, 2026	20.10	21.16	18.08	18.77	18.77	-5.87%	2,637,800
Jun 1, 2026	24.32	24.32	19.88	19.94	19.94	-17.47%	3,796,000
May 29, 2026	24.50	25.88	23.60	24.16	24.16	-0.17%	2,382,600
May 28, 2026	24.30	24.90	23.56	24.20	24.20	0.25%	2,465,800
May 27, 2026	24.36	25.28	23.16	24.14	24.14	0.58%	1,829,200
May 26, 2026	24.30	25.24	22.00	24.00	24.00	-0.74%	1,620,600
May 22, 2026	24.20	24.56	23.68	24.18	24.18	-	1,703,200
May 21, 2026	26.96	27.26	24.10	24.18	24.18	-10.31%	3,324,600
May 20, 2026	28.28	29.80	26.04	26.96	26.96	-3.78%	2,545,400
May 19, 2026	29.90	31.00	26.90	28.02	28.02	-1.41%	5,204,600
May 18, 2026	25.32	30.20	24.52	28.42	28.42	12.15%	8,773,200
May 15, 2026	26.92	28.38	25.02	25.34	25.34	-4.09%	6,203,200
May 14, 2026	29.50	29.60	25.26	26.42	26.42	-9.89%	8,195,600
May 13, 2026	39.22	39.62	28.84	29.32	29.32	-24.20%	7,422,200
May 12, 2026	40.56	42.16	38.10	38.68	38.68	-2.52%	2,647,800
May 11, 2026	40.62	41.24	36.00	39.68	39.68	-1.34%	4,214,200
May 8, 2026	39.94	45.80	38.76	40.22	40.22	2.08%	5,136,800
May 7, 2026	40.20	40.70	37.00	39.40	39.40	-0.56%	1,256,000
May 6, 2026	54.70	54.70	39.56	39.62	39.62	-31.33%	2,760,000
May 5, 2026	63.50	68.90	55.80	57.70	57.70	-7.53%	1,979,000
May 4, 2026	55.00	65.10	53.00	62.40	62.40	18.86%	2,451,600
Apr 30, 2026	51.85	52.85	51.00	52.50	52.50	2.24%	785,400
Apr 29, 2026	51.30	52.90	50.40	51.35	51.35	0.79%	1,159,400
Apr 28, 2026	50.85	52.70	49.34	50.95	50.95	1.29%	1,097,600
Apr 27, 2026	53.00	54.45	48.80	50.30	50.30	0.10%	1,643,400
Apr 24, 2026	50.30	51.55	45.14	50.25	50.25	-	2,354,400
Apr 23, 2026	51.00	51.15	48.52	50.25	50.25	-	808,800
Apr 22, 2026	61.00	61.40	48.38	50.25	50.25	-16.60%	1,956,600
Apr 21, 2026	61.00	63.95	56.35	60.25	60.25	-0.25%	2,037,600
Apr 20, 2026	153.00	158.50	55.10	60.40	60.40	-60.34%	3,577,600
Apr 17, 2026	153.80	156.70	150.50	152.30	152.30	-0.65%	227,400
Apr 16, 2026	151.50	153.30	147.20	153.30	153.30	1.39%	202,800
Apr 15, 2026	147.50	151.90	146.40	151.20	151.20	2.51%	327,800
Apr 14, 2026	145.60	147.90	145.60	147.50	147.50	1.65%	325,400
Apr 13, 2026	146.60	147.80	139.60	145.10	145.10	-0.34%	399,600
Apr 10, 2026	143.10	146.40	142.00	145.60	145.60	1.53%	266,200
Apr 9, 2026	147.50	148.70	139.30	143.40	143.40	-2.58%	307,600
Apr 8, 2026	142.80	147.20	140.40	147.20	147.20	3.74%	317,000