QiaoYin City Management Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	14.01	14.01	13.38	13.55	13.55	-3.70%	5,175,600
May 25, 2026	13.86	14.11	13.68	14.07	14.07	1.44%	5,454,811
May 22, 2026	13.40	14.18	13.30	13.87	13.87	3.82%	8,480,400
May 21, 2026	13.62	13.88	13.32	13.36	13.36	-1.76%	5,765,800
May 20, 2026	13.90	13.90	13.49	13.60	13.60	-2.37%	5,761,011
May 19, 2026	14.15	14.25	13.84	13.93	13.93	-1.35%	6,164,760
May 18, 2026	13.85	14.40	13.80	14.12	14.12	1.44%	10,028,510
May 15, 2026	14.14	14.16	13.58	13.92	13.92	-0.36%	13,078,500
May 14, 2026	12.69	13.97	12.60	13.97	13.97	10.00%	14,031,750
May 13, 2026	12.65	12.74	12.54	12.70	12.70	0.55%	3,335,400
May 12, 2026	13.08	13.10	12.62	12.63	12.63	-4.10%	5,570,500
May 11, 2026	12.61	13.30	12.46	13.17	13.17	4.61%	8,251,911
May 8, 2026	12.58	12.68	12.54	12.59	12.59	-0.24%	3,031,400
May 7, 2026	12.75	12.84	12.55	12.62	12.62	-0.47%	3,073,800
May 6, 2026	12.72	12.96	12.63	12.68	12.68	0.71%	4,099,400
Apr 30, 2026	12.80	12.80	12.40	12.59	12.59	-1.95%	4,745,700
Apr 29, 2026	12.62	13.09	12.53	12.84	12.84	1.18%	3,718,429
Apr 28, 2026	12.87	12.97	12.61	12.69	12.69	-1.25%	2,603,611
Apr 27, 2026	12.91	13.03	12.63	12.85	12.85	-0.39%	3,247,600
Apr 24, 2026	12.52	13.34	12.28	12.90	12.90	2.06%	6,349,326
Apr 23, 2026	13.27	13.30	12.50	12.64	12.64	-4.31%	8,415,338
Apr 22, 2026	13.47	13.68	13.18	13.21	13.21	-1.64%	3,073,900
Apr 21, 2026	13.57	13.57	13.28	13.43	13.43	-0.44%	1,994,911
Apr 20, 2026	13.55	13.68	13.40	13.49	13.49	-0.74%	2,691,200
Apr 17, 2026	13.18	13.79	13.05	13.59	13.59	3.19%	6,172,422
Apr 16, 2026	12.72	13.31	12.68	13.17	13.17	3.70%	4,881,600
Apr 15, 2026	12.84	12.95	12.69	12.70	12.70	-0.86%	2,538,300
Apr 14, 2026	12.75	12.94	12.67	12.81	12.81	1.03%	4,711,600
Apr 13, 2026	12.80	12.81	12.56	12.68	12.68	-1.55%	2,107,611
Apr 10, 2026	12.78	13.09	12.76	12.88	12.88	1.18%	3,175,768
Apr 9, 2026	12.98	13.08	12.73	12.73	12.73	-2.15%	2,502,000
Apr 8, 2026	12.88	13.09	12.87	13.01	13.01	2.20%	3,260,800
Apr 7, 2026	12.51	12.81	12.51	12.73	12.73	0.24%	1,697,200
Apr 3, 2026	12.82	13.18	12.42	12.70	12.70	-1.01%	3,511,700
Apr 2, 2026	12.93	13.26	12.79	12.83	12.83	-0.77%	2,649,300
Apr 1, 2026	12.81	13.00	12.81	12.93	12.93	2.13%	2,046,000
Mar 31, 2026	13.07	13.15	12.65	12.66	12.66	-2.99%	2,168,247
Mar 30, 2026	13.02	13.14	12.88	13.05	13.05	-0.76%	1,667,100
Mar 27, 2026	12.88	13.21	12.80	13.15	13.15	0.38%	1,953,900
Mar 26, 2026	13.09	13.27	12.97	13.10	13.10	-0.61%	1,879,500
Mar 25, 2026	12.81	13.19	12.74	13.18	13.18	3.45%	2,990,100
Mar 24, 2026	12.84	13.00	12.40	12.74	12.74	1.19%	3,237,871
Mar 23, 2026	13.44	13.44	12.50	12.59	12.59	-6.25%	4,158,099
Mar 20, 2026	13.64	13.85	13.37	13.43	13.43	-1.54%	3,070,700
Mar 19, 2026	13.87	13.97	13.62	13.64	13.64	-2.36%	2,984,500
Mar 18, 2026	14.13	14.18	13.86	13.97	13.97	-1.06%	3,059,400
Mar 17, 2026	14.48	14.48	14.00	14.12	14.12	-1.53%	4,228,700
Mar 16, 2026	13.86	14.40	13.76	14.34	14.34	3.91%	5,179,000
Mar 13, 2026	13.98	13.99	13.80	13.80	13.80	-1.78%	2,625,371
Mar 12, 2026	13.90	14.07	13.84	14.05	14.05	0.79%	2,998,700