QingSong Health Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 2, 2026	148.80	149.20	139.20	141.90	141.90	-4.19%	279,800
Apr 1, 2026	151.10	154.30	144.90	148.10	148.10	-1.27%	503,400
Mar 31, 2026	157.50	159.70	146.30	150.00	150.00	-4.52%	336,600
Mar 30, 2026	161.30	161.50	153.80	157.10	157.10	-2.36%	546,600
Mar 27, 2026	150.60	162.70	150.60	160.90	160.90	7.12%	621,600
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