QingCloud Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	46.67	48.80	45.80	45.88	45.88	-0.65%	3,267,379
Nov 12, 2026	49.00	50.50	46.01	46.18	46.18	-3.85%	4,314,175
Nov 11, 2026	47.24	48.19	46.85	48.03	48.03	0.67%	2,820,600
Nov 10, 2026	47.69	47.99	46.80	47.71	47.71	1.10%	3,504,141
Nov 9, 2026	49.00	49.97	47.12	47.19	47.19	-3.65%	4,723,480
Nov 6, 2026	45.52	52.47	45.28	48.98	48.98	1.83%	7,982,383
Nov 5, 2026	40.29	48.10	40.00	48.10	48.10	20.01%	6,180,392
Nov 4, 2026	38.51	40.28	37.72	40.08	40.08	4.59%	2,271,767
Nov 3, 2026	39.79	40.48	37.90	38.32	38.32	-5.10%	1,662,618
Nov 2, 2026	38.38	41.20	36.92	40.38	40.38	6.10%	2,137,491
Oct 30, 2026	40.80	41.54	38.02	38.06	38.06	-7.51%	1,809,975
Oct 29, 2026	44.21	44.21	41.03	41.15	41.15	-6.05%	1,609,494
Oct 28, 2026	44.16	45.20	42.70	43.80	43.80	0.21%	1,963,503
Oct 27, 2026	44.39	47.64	43.71	43.71	43.71	-1.60%	3,396,533
Oct 26, 2026	42.31	45.86	42.31	44.42	44.42	5.06%	3,866,199
Oct 23, 2026	39.01	42.50	37.38	42.28	42.28	6.02%	2,533,560
Oct 22, 2026	41.97	42.00	39.87	39.88	39.88	-4.84%	1,247,773
Oct 21, 2026	42.10	43.47	41.41	41.91	41.91	0.75%	1,847,224
Oct 20, 2026	38.50	41.84	38.08	41.60	41.60	6.67%	2,434,893
Oct 19, 2026	39.42	40.55	37.70	39.00	39.00	-1.07%	1,565,248
Oct 16, 2026	40.03	40.78	39.21	39.42	39.42	-0.45%	1,139,907
Oct 15, 2026	39.53	41.12	39.02	39.60	39.60	-3.44%	1,308,559
Oct 14, 2026	43.40	43.60	41.00	41.01	41.01	-5.64%	1,811,061
Oct 13, 2026	43.29	43.95	41.71	43.46	43.46	-0.91%	1,442,147
Oct 12, 2026	44.33	44.65	43.04	43.86	43.86	-1.06%	1,264,091
Oct 9, 2026	44.99	45.03	41.90	44.33	44.33	-2.44%	2,409,766
Oct 8, 2026	44.92	49.17	44.75	45.44	45.44	2.34%	4,290,550
Sep 30, 2026	46.40	46.70	44.31	44.40	44.40	-3.06%	1,235,517
Sep 29, 2026	45.31	46.41	44.56	45.80	45.80	2.46%	1,274,645
Sep 28, 2026	45.93	46.26	44.01	44.70	44.70	-2.66%	1,305,023
Sep 24, 2026	45.97	46.96	45.62	45.92	45.92	-1.01%	1,419,054
Sep 23, 2026	47.27	47.30	45.76	46.39	46.39	-1.92%	2,063,246
Sep 22, 2026	48.98	49.49	46.99	47.30	47.30	1.96%	3,056,314
Sep 21, 2026	46.07	46.56	45.67	46.39	46.39	0.74%	1,828,349
Sep 18, 2026	44.33	46.48	44.33	46.05	46.05	4.42%	2,239,642
Sep 17, 2026	44.00	45.50	43.51	44.10	44.10	0.39%	1,592,881
Sep 16, 2026	43.60	44.26	42.35	43.93	43.93	2.31%	1,187,472
Sep 15, 2026	44.97	44.97	42.88	42.94	42.94	-2.74%	1,028,242
Sep 14, 2026	44.09	44.48	43.62	44.15	44.15	-0.32%	811,524
Sep 11, 2026	44.39	44.68	43.09	44.29	44.29	-1.14%	1,388,895
Sep 10, 2026	45.40	45.72	44.61	44.80	44.80	-1.23%	857,409
Sep 9, 2026	46.70	46.88	44.94	45.36	45.36	-1.61%	1,277,930
Sep 8, 2026	46.54	47.01	46.00	46.10	46.10	-0.92%	1,113,965
Sep 7, 2026	47.50	47.94	46.18	46.53	46.53	-2.19%	1,796,810
Sep 4, 2026	47.91	48.75	47.22	47.57	47.57	1.26%	2,459,702
Sep 3, 2026	48.30	48.90	46.98	46.98	46.98	-2.73%	1,844,337
Sep 2, 2026	48.10	49.89	47.90	48.30	48.30	0.58%	2,427,799
Sep 1, 2026	48.14	48.50	47.45	48.02	48.02	0.06%	1,561,743
Aug 31, 2026	45.99	48.18	45.70	47.99	47.99	2.04%	1,761,567
Aug 28, 2026	47.80	48.56	47.01	47.03	47.03	-1.36%	2,495,486