QingSong Health Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	5.83	6.05	5.65	5.93	5.93	2.60%	11,792,557
Jul 30, 2026	5.80	6.02	5.62	5.78	5.78	-	6,461,200
Jul 29, 2026	5.88	6.04	5.70	5.78	5.78	-1.20%	5,174,000
Jul 28, 2026	6.21	6.24	5.65	5.85	5.85	-4.72%	6,710,600
Jul 27, 2026	6.12	6.25	5.91	6.14	6.14	1.82%	3,713,000
Jul 24, 2026	6.28	6.28	5.93	6.03	6.03	-4.59%	5,640,800
Jul 23, 2026	6.46	6.62	6.30	6.32	6.32	-1.25%	6,630,600
Jul 22, 2026	6.60	6.86	6.35	6.40	6.40	-1.54%	10,625,600
Jul 21, 2026	6.20	6.75	6.07	6.50	6.50	7.08%	20,481,000
Jul 20, 2026	6.24	6.49	5.97	6.07	6.07	-7.19%	11,848,400
Jul 17, 2026	7.76	7.86	6.40	6.54	6.54	-13.72%	17,357,200
Jul 16, 2026	7.13	7.80	6.95	7.58	7.58	7.21%	24,050,400
Jul 15, 2026	7.11	7.37	7.03	7.07	7.07	0.71%	10,848,800
Jul 14, 2026	7.00	7.15	6.74	7.02	7.02	2.18%	10,604,400
Jul 13, 2026	7.42	7.42	6.86	6.87	6.87	-6.91%	9,466,400
Jul 10, 2026	7.90	8.18	7.38	7.38	7.38	-5.38%	19,900,790
Jul 9, 2026	8.35	8.35	7.79	7.80	7.80	-6.92%	8,677,600
Jul 8, 2026	8.98	8.98	8.35	8.38	8.38	-7.40%	9,305,200
Jul 7, 2026	8.89	10.45	8.54	9.05	9.05	1.91%	25,841,400
Jul 6, 2026	9.51	9.59	8.85	8.88	8.88	-6.03%	8,788,410
Jul 3, 2026	9.70	9.72	9.09	9.45	9.45	-1.56%	15,869,600
Jul 2, 2026	11.97	12.18	9.59	9.60	9.60	-20.79%	16,525,200
Jun 30, 2026	13.58	13.69	12.08	12.12	12.12	-10.02%	5,034,600
Jun 29, 2026	14.05	14.60	13.40	13.47	13.47	-4.13%	5,351,600
Jun 26, 2026	14.38	14.57	13.04	14.05	14.05	1.89%	5,544,800
Jun 25, 2026	13.23	14.50	12.71	13.79	13.79	4.31%	6,780,200
Jun 24, 2026	14.04	14.80	13.18	13.22	13.22	-5.30%	5,575,800
Jun 23, 2026	17.11	18.00	13.31	13.96	13.96	-6.18%	15,235,800
Jun 22, 2026	14.70	16.73	13.29	14.88	14.88	7.36%	19,532,400
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