QiaoYin City Management Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	14.91	15.13	14.81	14.95	14.95	0.20%	3,184,900
Feb 5, 2026	14.91	15.26	14.81	14.92	14.92	-	3,662,700
Feb 4, 2026	15.12	15.20	14.83	14.92	14.92	-1.32%	4,081,244
Feb 3, 2026	14.66	15.20	14.55	15.12	15.12	3.21%	7,543,144
Feb 2, 2026	14.18	14.96	14.04	14.65	14.65	3.31%	9,090,100
Jan 30, 2026	14.00	14.36	13.79	14.18	14.18	0.50%	4,874,700
Jan 29, 2026	14.00	14.35	13.75	14.11	14.11	1.29%	6,381,600
Jan 28, 2026	14.36	14.44	13.88	13.93	13.93	-2.72%	4,503,700
Jan 27, 2026	14.45	14.56	14.05	14.32	14.32	-1.04%	3,682,100
Jan 26, 2026	14.64	14.69	14.37	14.47	14.47	-1.16%	4,208,439
Jan 23, 2026	14.88	14.89	14.56	14.64	14.64	-1.55%	4,679,500
Jan 22, 2026	15.24	15.28	14.76	14.87	14.87	-1.78%	5,130,400
Jan 21, 2026	15.06	15.88	14.95	15.14	15.14	-0.07%	8,077,700
Jan 20, 2026	14.59	15.65	14.58	15.15	15.15	3.70%	14,557,320
Jan 19, 2026	13.84	14.62	13.81	14.61	14.61	5.56%	7,375,603
Jan 16, 2026	14.12	14.12	13.84	13.84	13.84	-1.14%	3,055,500
Jan 15, 2026	14.31	14.44	13.98	14.00	14.00	-2.17%	3,287,300
Jan 14, 2026	14.13	14.72	14.03	14.31	14.31	2.95%	7,168,400
Jan 13, 2026	14.40	14.41	13.83	13.90	13.90	-1.77%	4,542,050
Jan 12, 2026	13.83	14.15	13.83	14.15	14.15	2.24%	5,745,250
Jan 9, 2026	14.09	14.23	13.74	13.84	13.84	-1.84%	5,850,800
Jan 8, 2026	14.14	14.24	13.99	14.10	14.10	-0.35%	3,078,600
Jan 7, 2026	14.06	14.30	13.90	14.15	14.15	0.64%	4,979,700
Jan 6, 2026	13.93	14.33	13.92	14.06	14.06	1.37%	4,798,350
Jan 5, 2026	13.74	13.94	13.58	13.87	13.87	1.46%	3,401,300
Dec 31, 2025	13.62	13.90	13.26	13.67	13.67	2.86%	6,160,300
Dec 30, 2025	13.08	13.48	13.08	13.29	13.29	0.53%	2,676,700
Dec 29, 2025	13.33	13.45	13.11	13.22	13.22	-0.83%	3,171,300
Dec 26, 2025	13.55	13.55	13.31	13.33	13.33	-1.26%	2,125,000
Dec 25, 2025	13.64	13.64	13.41	13.50	13.50	-1.17%	2,360,000
Dec 24, 2025	13.35	13.75	13.28	13.66	13.66	2.71%	3,441,700
Dec 23, 2025	13.57	13.58	13.25	13.30	13.30	-1.99%	2,267,900
Dec 22, 2025	13.43	13.74	13.38	13.57	13.57	0.67%	2,599,450
Dec 19, 2025	13.19	13.48	13.15	13.48	13.48	2.67%	3,288,100
Dec 18, 2025	13.06	13.29	12.98	13.13	13.13	-0.08%	1,736,000
Dec 17, 2025	13.32	13.32	12.90	13.14	13.14	0.15%	1,966,700
Dec 16, 2025	13.50	13.57	13.11	13.12	13.12	-2.74%	2,336,000
Dec 15, 2025	13.30	13.70	13.10	13.49	13.49	1.81%	3,875,800
Dec 12, 2025	13.24	13.32	13.11	13.25	13.25	0.08%	2,382,800
Dec 11, 2025	13.22	13.34	13.09	13.24	13.24	0.15%	3,132,898
Dec 10, 2025	13.44	13.45	13.12	13.22	13.22	-1.05%	2,206,400
Dec 9, 2025	13.61	13.61	13.24	13.36	13.36	-1.84%	3,215,600
Dec 8, 2025	13.62	13.85	13.58	13.61	13.61	0.44%	2,229,209
Dec 5, 2025	13.54	13.65	13.38	13.55	13.55	0.15%	1,958,002
Dec 4, 2025	13.75	13.78	13.50	13.53	13.53	-1.60%	2,289,529
Dec 3, 2025	13.89	13.94	13.65	13.75	13.75	-1.01%	2,576,800
Dec 2, 2025	14.39	14.44	13.80	13.89	13.89	-3.47%	3,835,200
Dec 1, 2025	14.17	14.57	14.11	14.39	14.39	1.84%	5,809,398
Nov 28, 2025	13.81	14.33	13.81	14.13	14.13	1.87%	4,817,800
Nov 27, 2025	13.83	14.05	13.69	13.87	13.87	0.36%	2,924,100