QingCloud Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 30, 2026	43.02	44.30	41.20	41.37	41.37	-4.98%	1,653,448
Jul 29, 2026	44.00	44.66	42.44	43.54	43.54	0.32%	1,461,979
Jul 28, 2026	43.08	44.79	43.04	43.40	43.40	-1.54%	1,186,703
Jul 27, 2026	39.51	44.65	39.51	44.08	44.08	0.64%	1,596,986
Jul 24, 2026	44.80	45.31	43.31	43.80	43.80	-4.41%	1,722,120
Jul 23, 2026	45.45	46.37	44.59	45.82	45.82	0.11%	1,530,404
Jul 22, 2026	46.08	47.50	45.00	45.77	45.77	-0.67%	2,615,573
Jul 21, 2026	44.10	46.10	41.05	46.08	46.08	3.27%	2,963,265
Jul 20, 2026	45.60	47.95	43.34	44.62	44.62	0.07%	2,850,088
Jul 17, 2026	49.09	49.66	43.71	44.59	44.59	-9.39%	2,693,262
Jul 16, 2026	48.45	50.99	48.03	49.21	49.21	0.80%	2,054,907
Jul 15, 2026	49.12	50.55	48.41	48.82	48.82	-0.97%	1,901,497
Jul 14, 2026	51.34	52.60	46.78	49.30	49.30	-3.52%	2,728,912
Jul 13, 2026	53.09	54.98	50.78	51.10	51.10	-6.20%	2,344,945
Jul 10, 2026	52.01	56.67	52.01	54.48	54.48	3.46%	4,167,470
Jul 9, 2026	50.90	52.96	49.78	52.66	52.66	3.70%	3,372,009
Jul 8, 2026	48.90	51.86	48.51	50.78	50.78	5.40%	3,350,951
Jul 7, 2026	51.10	51.39	47.55	48.18	48.18	-5.51%	2,166,283
Jul 6, 2026	52.51	53.40	50.65	50.99	50.99	-4.06%	1,764,285
Jul 3, 2026	53.90	54.85	52.60	53.15	53.15	-0.69%	2,178,238
Jul 2, 2026	55.50	56.10	53.37	53.52	53.52	-3.22%	2,245,559
Jul 1, 2026	54.52	56.85	53.94	55.30	55.30	2.41%	2,752,500
Jun 30, 2026	51.95	55.65	50.38	54.00	54.00	6.03%	2,899,294
Jun 29, 2026	52.34	52.50	49.88	50.93	50.93	-2.21%	2,377,008
Jun 26, 2026	55.31	55.31	52.03	52.08	52.08	-6.67%	2,483,850
Jun 25, 2026	58.25	58.94	55.57	55.80	55.80	-5.54%	2,279,577
Jun 24, 2026	58.10	59.30	56.22	59.07	59.07	1.23%	1,846,362
Jun 23, 2026	60.80	61.80	58.00	58.35	58.35	-5.89%	2,786,225
Jun 22, 2026	60.78	63.35	59.20	62.00	62.00	2.41%	3,163,665
Jun 18, 2026	60.28	61.50	59.50	60.54	60.54	0.43%	2,230,752
Jun 17, 2026	60.57	61.47	59.28	60.28	60.28	-0.63%	2,006,171
Jun 16, 2026	59.33	60.78	58.25	60.66	60.66	2.26%	2,330,874
Jun 15, 2026	56.49	59.38	56.49	59.32	59.32	6.81%	2,784,649
Jun 12, 2026	56.60	58.00	55.41	55.54	55.54	-0.32%	2,168,266
Jun 11, 2026	58.80	59.69	55.15	55.72	55.72	-6.82%	2,881,896
Jun 10, 2026	58.17	61.59	57.66	59.80	59.80	1.79%	3,050,088
Jun 9, 2026	57.33	59.30	57.33	58.75	58.75	1.47%	1,669,566
Jun 8, 2026	57.00	59.78	56.50	57.90	57.90	-5.00%	2,080,987
Jun 5, 2026	60.19	62.49	59.01	60.95	60.95	-0.51%	2,499,181
Jun 4, 2026	60.65	61.43	59.30	61.26	61.26	0.28%	2,056,562
Jun 3, 2026	62.06	62.94	60.23	61.09	61.09	-1.59%	1,990,911
Jun 2, 2026	63.87	63.98	60.10	62.08	62.08	-1.10%	2,080,548
Jun 1, 2026	61.32	64.65	61.24	62.77	62.77	1.47%	2,224,943
May 29, 2026	66.81	67.92	61.58	61.86	61.86	-7.56%	3,081,803
May 28, 2026	66.23	68.31	64.03	66.92	66.92	2.59%	2,886,621
May 27, 2026	68.88	68.88	64.75	65.23	65.23	-5.26%	2,930,511
May 26, 2026	71.38	71.55	67.07	68.85	68.85	-4.28%	3,679,027
May 25, 2026	74.78	75.00	70.83	71.93	71.93	-2.23%	3,670,149
May 22, 2026	70.91	74.30	69.35	73.57	73.57	5.95%	4,792,028
May 21, 2026	78.04	78.62	69.12	69.44	69.44	-10.76%	6,739,625