QingCloud Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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