QITIAN Technology Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 7, 2026	10.67	10.73	10.45	10.50	10.50	-2.23%	15,286,050
Jan 6, 2026	10.57	10.78	10.52	10.74	10.74	1.32%	15,009,100
Jan 5, 2026	10.44	10.65	10.39	10.60	10.60	0.76%	13,750,840
Dec 31, 2025	10.47	10.61	10.36	10.52	10.52	1.54%	12,473,210
Dec 30, 2025	10.32	10.55	10.32	10.36	10.36	-	10,093,300
Dec 29, 2025	10.32	10.60	10.27	10.36	10.36	-0.58%	10,701,820
Dec 26, 2025	10.52	10.57	10.37	10.42	10.42	-2.16%	14,076,780
Dec 25, 2025	10.34	11.00	10.27	10.65	10.65	3.40%	20,250,300
Dec 24, 2025	10.30	10.38	10.18	10.30	10.30	1.08%	7,609,262
Dec 23, 2025	10.38	10.41	10.17	10.19	10.19	-2.49%	10,345,090
Dec 22, 2025	10.47	10.58	10.42	10.45	10.45	-0.57%	8,620,300
Dec 19, 2025	10.48	10.63	10.41	10.51	10.51	0.77%	6,763,700
Dec 18, 2025	10.47	10.62	10.41	10.43	10.43	-0.86%	5,914,667
Dec 17, 2025	10.51	10.64	10.27	10.52	10.52	-0.47%	9,371,380
Dec 16, 2025	10.72	10.82	10.38	10.57	10.57	-2.04%	12,039,830
Dec 15, 2025	11.01	11.09	10.76	10.79	10.79	-2.88%	10,536,950
Dec 12, 2025	11.01	11.27	10.96	11.11	11.11	0.91%	9,339,850
Dec 11, 2025	11.32	11.49	11.01	11.01	11.01	-3.00%	12,407,210
Dec 10, 2025	11.12	11.49	11.08	11.35	11.35	0.98%	16,000,671
Dec 9, 2025	10.93	11.66	10.93	11.24	11.24	1.81%	23,622,650
Dec 8, 2025	11.00	11.14	10.94	11.04	11.04	-	7,841,241
Dec 5, 2025	10.93	11.09	10.82	11.04	11.04	-0.09%	9,932,538
Dec 4, 2025	10.82	11.19	10.67	11.05	11.05	1.47%	11,232,610
Dec 3, 2025	11.05	11.09	10.85	10.89	10.89	-1.45%	7,282,433
Dec 2, 2025	11.10	11.11	11.01	11.05	11.05	-0.54%	5,295,530
Dec 1, 2025	11.11	11.15	11.01	11.11	11.11	-	6,643,270
Nov 28, 2025	11.21	11.22	11.01	11.11	11.11	-0.45%	7,663,689
Nov 27, 2025	11.37	11.41	11.16	11.16	11.16	-3.54%	16,234,320
Nov 26, 2025	11.16	11.99	11.01	11.57	11.57	3.77%	28,226,030
Nov 25, 2025	11.00	11.27	10.95	11.15	11.15	1.09%	10,500,571
Nov 24, 2025	10.80	11.10	10.61	11.03	11.03	3.08%	11,265,500
Nov 21, 2025	10.89	11.07	10.61	10.70	10.70	-2.37%	9,548,188
Nov 20, 2025	10.95	11.06	10.94	10.96	10.96	-0.54%	5,667,893
Nov 19, 2025	11.26	11.30	10.98	11.02	11.02	-2.13%	9,432,293
Nov 18, 2025	11.00	11.46	10.97	11.26	11.26	1.53%	14,217,950
Nov 17, 2025	11.00	11.16	10.86	11.09	11.09	0.18%	8,529,316
Nov 14, 2025	11.00	11.24	11.00	11.07	11.07	-0.18%	7,419,673
Nov 13, 2025	11.11	11.17	11.01	11.09	11.09	0.18%	6,449,751