QITIAN Technology Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	6.83	7.39	6.72	7.17	7.17	5.29%	71,375,048
Sep 10, 2026	7.03	7.28	6.81	6.81	6.81	-3.81%	62,288,033
Sep 9, 2026	6.80	7.08	6.52	7.08	7.08	3.66%	81,375,204
Sep 8, 2026	6.51	7.35	6.45	6.83	6.83	5.73%	88,550,050
Sep 7, 2026	6.53	6.63	6.35	6.46	6.46	-1.67%	45,838,540
Sep 4, 2026	6.26	7.17	6.25	6.57	6.57	6.14%	67,456,855
Sep 3, 2026	6.45	6.51	6.18	6.19	6.19	-3.73%	21,256,990
Sep 2, 2026	6.52	6.63	6.37	6.43	6.43	-2.58%	24,920,646
Sep 1, 2026	6.28	6.65	6.25	6.60	6.60	6.11%	41,512,840
Aug 31, 2026	6.07	6.23	5.98	6.22	6.22	1.14%	23,466,282
Aug 28, 2026	6.39	6.39	6.11	6.15	6.15	-2.23%	23,056,940
Aug 27, 2026	6.14	6.41	6.09	6.29	6.29	1.45%	29,789,538
Aug 26, 2026	5.89	6.46	5.78	6.20	6.20	4.91%	46,419,110
Aug 25, 2026	5.81	5.96	5.63	5.91	5.91	-3.27%	30,548,992
Aug 24, 2026	6.27	6.32	6.06	6.11	6.11	-3.17%	13,276,741
Aug 21, 2026	6.22	6.36	6.11	6.31	6.31	0.48%	13,320,882
Aug 20, 2026	6.26	6.36	6.18	6.28	6.28	1.29%	12,940,447
Aug 19, 2026	6.45	6.49	6.17	6.20	6.20	-4.91%	15,531,046
Aug 18, 2026	6.64	6.67	6.44	6.52	6.52	-2.25%	14,470,300
Aug 17, 2026	6.63	6.70	6.50	6.67	6.67	1.37%	13,485,800
Aug 14, 2026	6.65	6.75	6.48	6.58	6.58	-0.75%	15,089,580
Aug 13, 2026	6.76	6.97	6.61	6.63	6.63	-2.36%	21,728,700
Aug 12, 2026	6.72	6.92	6.65	6.79	6.79	1.34%	18,062,750
Aug 11, 2026	6.74	6.77	6.54	6.70	6.70	-0.59%	13,992,480
Aug 10, 2026	6.64	6.76	6.50	6.74	6.74	1.51%	15,914,800
Aug 7, 2026	6.74	6.74	6.44	6.64	6.64	-1.63%	19,785,190
Aug 6, 2026	6.66	6.87	6.62	6.75	6.75	-0.30%	19,646,230
Aug 5, 2026	6.68	6.83	6.66	6.77	6.77	0.45%	19,436,200
Aug 4, 2026	6.60	6.78	6.60	6.74	6.74	2.43%	22,554,266
Aug 3, 2026	6.50	6.58	6.41	6.58	6.58	1.23%	18,839,842
Jul 31, 2026	6.16	6.60	6.12	6.50	6.50	6.73%	30,725,690
Jul 30, 2026	6.10	6.33	6.06	6.09	6.09	-0.98%	19,494,500
Jul 29, 2026	6.09	6.19	6.00	6.15	6.15	0.99%	20,424,770
Jul 28, 2026	5.98	6.17	5.98	6.09	6.09	0.83%	16,828,070
Jul 27, 2026	5.71	6.05	5.66	6.04	6.04	5.23%	20,338,410
Jul 24, 2026	5.93	5.97	5.73	5.74	5.74	-4.33%	14,203,100
Jul 23, 2026	5.85	6.02	5.80	6.00	6.00	2.04%	16,115,452
Jul 22, 2026	5.96	6.04	5.85	5.88	5.88	-2.00%	19,242,194
Jul 21, 2026	5.86	6.02	5.56	6.00	6.00	2.92%	25,266,338
Jul 20, 2026	6.00	6.14	5.73	5.83	5.83	-1.69%	23,895,050
Jul 17, 2026	6.24	6.37	5.88	5.93	5.93	-5.87%	25,271,310
Jul 16, 2026	6.19	6.40	6.12	6.30	6.30	1.12%	20,711,572
Jul 15, 2026	6.00	6.31	6.00	6.23	6.23	2.81%	22,326,141
Jul 14, 2026	6.16	6.18	5.85	6.06	6.06	-0.66%	24,415,300
Jul 13, 2026	6.40	6.66	6.06	6.10	6.10	-5.28%	28,923,544
Jul 10, 2026	6.15	6.65	6.02	6.44	6.44	4.55%	34,827,644
Jul 9, 2026	6.01	6.32	5.97	6.16	6.16	1.48%	24,536,380
Jul 8, 2026	6.23	6.32	6.02	6.07	6.07	-3.04%	24,964,842
Jul 7, 2026	6.20	6.46	6.20	6.26	6.26	1.13%	37,293,805
Jul 6, 2026	6.83	6.99	6.13	6.19	6.19	-17.25%	65,734,930