QITIAN Technology Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 26, 2026	8.54	8.61	8.20	8.24	8.24	-3.63%	8,798,571
Mar 25, 2026	8.42	8.60	8.37	8.55	8.55	1.54%	8,516,768
Mar 24, 2026	8.48	8.50	8.11	8.42	8.42	4.08%	10,573,094
Mar 23, 2026	8.50	8.50	8.06	8.09	8.09	-5.82%	13,666,060
Mar 20, 2026	9.06	9.12	8.59	8.59	8.59	-4.87%	13,327,686
Mar 19, 2026	9.13	9.20	8.99	9.03	9.03	-1.85%	7,559,660
Mar 18, 2026	9.16	9.24	9.04	9.20	9.20	0.88%	7,121,524
Mar 17, 2026	9.36	9.38	9.12	9.12	9.12	-2.04%	6,414,200
Mar 16, 2026	9.15	9.32	9.15	9.31	9.31	0.98%	7,270,466
Mar 13, 2026	9.32	9.40	9.20	9.22	9.22	-1.91%	6,894,904
Mar 12, 2026	9.50	9.58	9.39	9.40	9.40	-0.84%	6,722,900
Mar 11, 2026	9.63	9.66	9.45	9.48	9.48	-1.56%	6,807,100
Mar 10, 2026	9.69	9.79	9.55	9.63	9.63	0.52%	8,107,811
Mar 9, 2026	9.45	9.63	9.36	9.58	9.58	-0.21%	9,478,678
Mar 6, 2026	9.40	9.60	9.39	9.60	9.60	1.37%	6,398,032
Mar 5, 2026	9.40	9.65	9.39	9.47	9.47	2.71%	10,861,610
Mar 4, 2026	9.16	9.39	9.11	9.22	9.22	-0.86%	8,935,997
Mar 3, 2026	10.05	10.09	9.20	9.30	9.30	-7.46%	19,962,390
Mar 2, 2026	10.30	10.36	10.01	10.05	10.05	-4.38%	15,048,880
Feb 27, 2026	10.47	10.58	10.46	10.51	10.51	0.38%	7,358,595
Feb 26, 2026	10.72	10.73	10.46	10.47	10.47	-2.24%	12,760,670
Feb 25, 2026	10.65	10.77	10.64	10.71	10.71	0.28%	7,590,678
Feb 24, 2026	10.76	10.81	10.64	10.68	10.68	-0.19%	8,257,909
Feb 13, 2026	10.91	10.92	10.70	10.70	10.70	-0.93%	9,929,684
Feb 12, 2026	10.99	11.05	10.80	10.80	10.80	-1.82%	13,360,170
Feb 11, 2026	11.49	11.52	11.00	11.00	11.00	-2.40%	21,843,520
Feb 10, 2026	11.11	11.38	11.06	11.27	11.27	1.90%	20,867,220
Feb 9, 2026	10.93	11.16	10.87	11.06	11.06	3.27%	16,132,740
Feb 6, 2026	10.67	10.84	10.58	10.71	10.71	-1.11%	11,568,780
Feb 5, 2026	10.82	11.19	10.80	10.83	10.83	-0.73%	11,465,000
Feb 4, 2026	11.07	11.18	10.81	10.91	10.91	-2.59%	18,137,470
Feb 3, 2026	11.40	11.45	11.04	11.20	11.20	-	19,612,030
Feb 2, 2026	11.39	11.66	11.19	11.20	11.20	-3.28%	25,137,420
Jan 30, 2026	11.15	11.94	10.80	11.58	11.58	3.02%	41,243,740
Jan 29, 2026	11.17	11.68	11.06	11.24	11.24	-1.14%	33,082,650
Jan 28, 2026	10.95	11.68	10.88	11.37	11.37	2.62%	34,556,260
Jan 27, 2026	10.82	11.32	10.50	11.08	11.08	2.21%	20,616,840
Jan 26, 2026	11.00	11.06	10.77	10.84	10.84	-1.99%	13,645,430
Jan 23, 2026	10.92	11.06	10.83	11.06	11.06	1.65%	12,403,340
Jan 22, 2026	10.82	10.97	10.82	10.88	10.88	-	8,735,767
Jan 21, 2026	10.86	11.04	10.80	10.88	10.88	-0.91%	11,068,890
Jan 20, 2026	10.92	11.05	10.82	10.98	10.98	0.83%	12,282,650
Jan 19, 2026	11.15	11.15	10.86	10.89	10.89	-1.89%	13,839,516
Jan 16, 2026	11.30	11.33	10.99	11.10	11.10	-2.29%	15,776,700
Jan 15, 2026	11.53	11.53	11.12	11.36	11.36	-1.73%	21,361,380
Jan 14, 2026	11.40	11.82	11.32	11.56	11.56	2.57%	35,820,990
Jan 13, 2026	11.69	11.73	11.24	11.27	11.27	-4.00%	34,000,890
Jan 12, 2026	11.14	11.88	11.14	11.74	11.74	6.05%	46,022,680
Jan 9, 2026	10.64	11.09	10.57	11.07	11.07	4.24%	32,255,280
Jan 8, 2026	10.43	10.75	10.41	10.62	10.62	1.14%	15,732,480