QingCloud Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	85.00	85.46	77.68	77.69	77.69	-8.89%	6,463,057
Mar 19, 2026	80.00	86.02	80.00	85.27	85.27	2.57%	8,814,997
Mar 18, 2026	76.00	84.22	75.50	83.13	83.13	11.70%	9,027,273
Mar 17, 2026	78.01	78.99	74.40	74.42	74.42	-4.47%	3,462,512
Mar 16, 2026	77.55	78.35	74.45	77.90	77.90	1.94%	4,600,026
Mar 13, 2026	81.51	81.70	76.37	76.42	76.42	-7.82%	5,840,678
Mar 12, 2026	85.13	87.17	81.50	82.90	82.90	-2.90%	6,602,903
Mar 11, 2026	87.57	88.93	84.00	85.38	85.38	-4.68%	10,044,088
Mar 10, 2026	91.09	95.49	87.00	89.57	89.57	0.06%	13,882,710
Mar 9, 2026	77.09	89.52	76.82	89.52	89.52	20.00%	12,095,970
Mar 6, 2026	70.00	76.38	69.81	74.60	74.60	5.14%	5,860,551
Mar 5, 2026	71.90	72.89	69.75	70.95	70.95	0.78%	4,720,802
Mar 4, 2026	69.00	71.98	69.00	70.40	70.40	0.63%	3,202,876
Mar 3, 2026	78.10	78.78	69.96	69.96	69.96	-10.33%	6,101,095
Mar 2, 2026	80.00	81.76	77.00	78.02	78.02	-6.14%	5,345,813
Feb 27, 2026	77.92	89.47	77.69	83.12	83.12	5.82%	7,636,252
Feb 26, 2026	80.27	81.99	77.81	78.55	78.55	-2.06%	5,311,031
Feb 25, 2026	85.52	86.39	79.60	80.20	80.20	-7.09%	5,357,460
Feb 24, 2026	91.00	92.95	82.70	86.32	86.32	-5.33%	6,366,848
Feb 13, 2026	88.56	97.80	88.56	91.18	91.18	-0.21%	8,359,645
Feb 12, 2026	90.01	93.80	85.02	91.37	91.37	9.49%	9,993,462
Feb 11, 2026	79.26	86.89	78.98	83.45	83.45	4.81%	6,630,810
Feb 10, 2026	80.78	82.00	77.84	79.62	79.62	0.26%	4,782,975
Feb 9, 2026	78.83	81.58	77.20	79.41	79.41	5.32%	5,635,980
Feb 6, 2026	72.22	78.90	71.01	75.40	75.40	3.37%	4,813,552
Feb 5, 2026	70.00	75.48	69.68	72.94	72.94	0.91%	3,858,971
Feb 4, 2026	77.07	77.85	71.37	72.28	72.28	-8.59%	5,384,579
Feb 3, 2026	73.18	79.90	73.03	79.07	79.07	9.33%	7,035,108
Feb 2, 2026	77.00	77.75	72.00	72.32	72.32	-4.55%	4,320,792
Jan 30, 2026	74.82	78.96	74.20	75.77	75.77	-2.33%	5,538,820
Jan 29, 2026	80.10	85.91	76.66	77.58	77.58	-6.41%	9,771,862
Jan 28, 2026	91.59	98.36	82.85	82.89	82.89	1.12%	10,607,696
Jan 27, 2026	80.08	86.66	77.08	81.97	81.97	0.59%	7,551,878
Jan 26, 2026	82.08	88.40	77.40	81.49	81.49	7.11%	11,494,990
Jan 23, 2026	76.70	80.12	70.20	76.08	76.08	-1.03%	9,699,785
Jan 22, 2026	64.83	76.87	64.12	76.87	76.87	20.00%	9,783,436
Jan 21, 2026	63.30	64.99	63.02	64.06	64.06	1.34%	1,542,151
Jan 20, 2026	65.58	65.92	62.35	63.21	63.21	-2.36%	2,139,836
Jan 19, 2026	65.52	66.48	64.60	64.74	64.74	-2.06%	1,783,568
Jan 16, 2026	67.30	68.67	64.40	66.10	66.10	-2.58%	3,176,293
Jan 15, 2026	70.00	72.00	67.34	67.85	67.85	-5.24%	3,323,226
Jan 14, 2026	68.03	73.90	68.01	71.60	71.60	3.30%	5,355,207
Jan 13, 2026	74.67	74.67	68.85	69.31	69.31	-7.71%	4,896,922
Jan 12, 2026	68.11	76.00	66.56	75.10	75.10	14.97%	7,413,568
Jan 9, 2026	62.82	65.56	62.82	65.32	65.32	3.34%	3,245,373
Jan 8, 2026	62.16	64.26	62.01	63.21	63.21	1.69%	2,246,289
Jan 7, 2026	62.79	63.10	61.68	62.16	62.16	-0.78%	1,593,244
Jan 6, 2026	62.42	62.80	61.53	62.65	62.65	-0.46%	2,061,049
Jan 5, 2026	61.00	63.18	60.58	62.94	62.94	4.60%	2,795,159
Dec 31, 2025	59.85	62.17	59.14	60.17	60.17	0.69%	2,365,990