QingCloud Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	2,402,564
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
Aug 27, 2026	46.60	47.68	46.57	47.68	47.68	2.71%	1,747,142
Aug 26, 2026	46.62	46.98	45.60	46.42	46.42	-0.62%	1,251,104
Aug 25, 2026	45.99	47.07	44.80	46.71	46.71	1.21%	1,782,532
Aug 24, 2026	48.64	48.76	45.62	46.15	46.15	-5.59%	1,767,959
Aug 21, 2026	48.10	49.14	46.43	48.88	48.88	1.03%	1,805,292
Aug 20, 2026	48.97	49.45	47.63	48.38	48.38	-0.21%	2,097,899
Aug 19, 2026	50.88	51.50	48.43	48.48	48.48	-7.50%	3,183,858
Aug 18, 2026	53.60	53.62	51.42	52.41	52.41	-3.30%	3,535,106
Aug 17, 2026	53.75	54.74	51.70	54.20	54.20	-1.04%	4,894,427
Aug 14, 2026	52.18	56.03	50.93	54.77	54.77	1.50%	6,007,736
Aug 13, 2026	56.99	57.57	53.01	53.96	53.96	0.67%	5,572,219
Aug 12, 2026	55.74	57.59	53.20	53.60	53.60	1.42%	6,099,034
Aug 11, 2026	52.73	53.80	51.30	52.85	52.85	-0.09%	3,022,767
Aug 10, 2026	54.81	54.89	52.20	52.90	52.90	-2.56%	3,440,988
Aug 7, 2026	54.97	56.79	52.54	54.29	54.29	-0.98%	5,632,795
Aug 6, 2026	54.00	56.88	53.50	54.83	54.83	-4.13%	6,493,312
Aug 5, 2026	55.58	57.51	53.15	57.19	57.19	2.90%	9,647,846
Aug 4, 2026	49.68	55.58	49.00	55.58	55.58	19.99%	2,788,301
Aug 3, 2026	45.70	47.55	45.70	46.32	46.32	1.36%	2,651,262
Jul 31, 2026	43.07	46.73	42.50	45.70	45.70	10.47%	3,503,939
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