Qingmu Tec Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	76.04	77.39	73.89	75.12	75.12	-3.07%	3,535,359
Feb 5, 2026	75.58	78.16	75.13	77.50	77.50	1.31%	3,882,452
Feb 4, 2026	80.00	80.00	74.69	76.50	76.50	-5.76%	5,301,912
Feb 3, 2026	80.05	81.56	78.90	81.18	81.18	3.45%	4,780,416
Feb 2, 2026	80.43	81.98	78.28	78.47	78.47	-2.82%	4,535,473
Jan 30, 2026	82.42	82.42	78.93	80.75	80.75	-0.57%	4,776,912
Jan 29, 2026	78.49	87.50	77.57	81.21	81.21	1.61%	8,761,790
Jan 28, 2026	79.29	81.72	79.08	79.92	79.92	-1.72%	5,745,451
Jan 27, 2026	81.62	84.00	77.18	81.32	81.32	2.57%	8,652,303
Jan 26, 2026	79.57	81.70	76.86	79.28	79.28	0.08%	4,868,918
Jan 23, 2026	76.11	81.26	76.09	79.22	79.22	4.11%	6,019,777
Jan 22, 2026	75.52	77.92	75.52	76.09	76.09	-1.81%	4,836,625
Jan 21, 2026	75.00	79.33	74.70	77.49	77.49	1.49%	5,512,515
Jan 20, 2026	76.50	78.99	75.06	76.35	76.35	0.42%	4,707,140
Jan 19, 2026	76.33	76.99	74.32	76.03	76.03	-1.26%	4,989,112
Jan 16, 2026	80.00	82.03	75.42	77.00	77.00	-4.94%	7,615,331
Jan 15, 2026	92.04	95.00	79.00	81.00	81.00	-14.84%	12,314,010
Jan 14, 2026	91.23	105.50	89.88	95.12	95.12	2.17%	12,036,370
Jan 13, 2026	99.71	105.90	93.10	93.10	93.10	-5.97%	12,680,000
Jan 12, 2026	89.00	101.00	85.25	99.01	99.01	17.51%	14,625,960
Jan 9, 2026	77.77	84.68	77.00	84.26	84.26	12.30%	9,949,628
Jan 8, 2026	69.08	77.88	69.07	75.03	75.03	8.74%	6,462,281
Jan 7, 2026	67.67	69.63	67.47	69.00	69.00	1.58%	2,146,730
Jan 6, 2026	67.69	68.58	65.88	67.93	67.93	0.49%	2,628,269
Jan 5, 2026	66.78	68.60	65.87	67.60	67.60	2.15%	3,144,940
Dec 31, 2025	64.56	66.18	64.08	66.18	66.18	2.51%	1,874,473
Dec 30, 2025	63.80	65.30	63.32	64.56	64.56	1.08%	1,707,400
Dec 29, 2025	64.00	64.25	63.06	63.87	63.87	0.06%	1,267,400
Dec 26, 2025	64.60	64.76	63.58	63.83	63.83	-1.65%	1,025,470
Dec 25, 2025	64.27	64.94	63.75	64.90	64.90	0.70%	954,684
Dec 24, 2025	63.82	64.90	63.60	64.45	64.45	0.70%	1,063,400
Dec 23, 2025	65.43	65.45	63.77	64.00	64.00	-0.91%	1,168,000
Dec 22, 2025	64.18	66.61	63.50	64.59	64.59	0.72%	2,242,900
Dec 19, 2025	62.49	64.64	62.49	64.13	64.13	2.38%	1,607,860
Dec 18, 2025	62.72	64.28	61.86	62.64	62.64	-1.18%	1,539,680
Dec 17, 2025	62.06	63.77	62.06	63.39	63.39	1.08%	1,894,980
Dec 16, 2025	63.11	63.78	62.08	62.71	62.71	-0.70%	1,381,700
Dec 15, 2025	65.05	66.28	63.10	63.15	63.15	-3.51%	1,853,603
Dec 12, 2025	65.38	66.46	64.11	65.45	65.45	0.72%	1,397,200
Dec 11, 2025	65.99	66.20	64.79	64.98	64.98	-1.29%	1,676,580
Dec 10, 2025	66.06	67.32	65.37	65.83	65.83	-0.38%	1,585,200
Dec 9, 2025	67.15	67.67	65.11	66.08	66.08	-1.15%	1,610,390
Dec 8, 2025	67.80	67.96	66.31	66.85	66.85	-0.64%	2,120,616
Dec 5, 2025	66.54	67.67	65.65	67.28	67.28	1.42%	1,602,580
Dec 4, 2025	67.18	67.35	64.77	66.34	66.34	-1.28%	1,750,700
Dec 3, 2025	69.02	69.79	66.61	67.20	67.20	-2.65%	2,257,106
Dec 2, 2025	70.48	70.48	68.77	69.03	69.03	-0.98%	1,967,473
Dec 1, 2025	71.18	71.80	69.51	69.71	69.71	-2.33%	2,373,876
Nov 28, 2025	73.56	73.77	70.02	71.37	71.37	-2.94%	2,955,936
Nov 27, 2025	74.30	75.91	72.98	73.53	73.53	-1.51%	2,798,991