Qingmu Tec Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 25, 2026	55.23	57.34	55.00	56.83	56.83	3.29%	2,492,834
Mar 24, 2026	53.61	55.14	53.38	55.02	55.02	4.78%	2,689,573
Mar 23, 2026	55.60	56.00	52.00	52.51	52.51	-7.05%	2,361,500
Mar 20, 2026	59.00	59.30	56.47	56.49	56.49	-3.53%	1,565,854
Mar 19, 2026	59.99	60.10	58.13	58.56	58.56	-2.97%	1,865,191
Mar 18, 2026	58.98	60.49	58.75	60.35	60.35	2.18%	1,394,738
Mar 17, 2026	60.49	60.85	58.98	59.06	59.06	-2.36%	1,894,625
Mar 16, 2026	59.87	60.90	59.44	60.49	60.49	-0.20%	1,877,600
Mar 13, 2026	60.88	61.64	60.41	60.61	60.61	-0.90%	1,412,958
Mar 12, 2026	62.43	63.10	61.00	61.16	61.16	-2.66%	1,918,583
Mar 11, 2026	63.99	64.30	62.73	62.83	62.83	-0.82%	2,245,594
Mar 10, 2026	63.49	64.56	62.81	63.35	63.35	0.59%	1,926,818
Mar 9, 2026	62.61	63.29	61.09	62.98	62.98	-1.21%	2,039,658
Mar 6, 2026	63.33	64.32	62.90	63.75	63.75	0.30%	1,399,200
Mar 5, 2026	63.66	64.82	63.21	63.56	63.56	1.52%	1,920,373
Mar 4, 2026	63.83	64.78	62.30	62.61	62.61	-3.23%	2,713,534
Mar 3, 2026	67.12	68.08	64.60	64.70	64.70	-3.52%	2,240,936
Mar 2, 2026	67.40	68.85	66.70	67.06	67.06	-4.13%	2,617,652
Feb 27, 2026	69.53	70.34	69.44	69.95	69.95	0.37%	1,656,016
Feb 26, 2026	70.41	70.70	69.44	69.69	69.69	-1.60%	2,606,844
Feb 25, 2026	70.78	71.26	70.28	70.82	70.82	-	2,429,804
Feb 24, 2026	73.37	74.00	70.70	70.82	70.82	-3.11%	2,572,613
Feb 13, 2026	73.95	75.10	72.90	73.09	73.09	-1.36%	2,546,390
Feb 12, 2026	73.00	75.24	72.51	74.10	74.10	0.91%	3,073,064
Feb 11, 2026	75.64	76.28	73.14	73.43	73.43	-3.96%	4,841,250
Feb 10, 2026	77.17	77.92	75.85	76.46	76.46	-1.24%	2,941,045
Feb 9, 2026	76.15	77.52	74.82	77.42	77.42	3.06%	3,738,885
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