Qingmu Tec Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 26, 2026	39.20	41.41	38.74	40.60	40.60	2.27%	9,560,974
Oct 23, 2026	36.01	39.78	35.71	39.70	39.70	8.77%	10,067,742
Oct 22, 2026	37.65	38.20	36.50	36.50	36.50	-2.82%	4,504,672
Oct 21, 2026	38.41	38.50	37.50	37.56	37.56	-1.11%	4,387,261
Oct 20, 2026	36.47	39.08	35.60	37.98	37.98	4.69%	6,279,316
Oct 19, 2026	35.49	37.07	35.00	36.28	36.28	2.23%	4,081,730
Oct 16, 2026	37.58	37.78	35.01	35.49	35.49	-3.53%	5,236,536
Oct 15, 2026	36.41	38.11	36.05	36.79	36.79	-1.66%	4,918,807
Oct 14, 2026	37.91	38.65	36.90	37.41	37.41	-1.68%	5,809,133
Oct 13, 2026	35.72	38.85	35.23	38.05	38.05	4.97%	7,405,047
Oct 12, 2026	35.44	36.88	35.10	36.25	36.25	2.34%	4,239,512
Oct 9, 2026	33.92	35.66	32.80	35.42	35.42	4.42%	3,440,320
Oct 8, 2026	35.88	35.95	33.82	33.92	33.92	-4.07%	2,476,420
Sep 30, 2026	36.41	36.41	35.20	35.36	35.36	-2.32%	1,985,420
Sep 29, 2026	35.56	36.80	35.15	36.20	36.20	2.55%	2,438,392
Sep 28, 2026	36.75	36.89	35.22	35.30	35.30	-3.29%	2,067,860
Sep 24, 2026	36.94	37.50	36.48	36.50	36.50	-1.88%	1,993,679
Sep 23, 2026	38.00	38.25	37.14	37.20	37.20	-1.95%	3,552,393
Sep 22, 2026	36.80	38.59	36.71	37.94	37.94	5.16%	7,202,492
Sep 21, 2026	35.63	36.36	35.38	36.08	36.08	1.23%	2,389,473
Sep 18, 2026	35.23	36.08	34.92	35.64	35.64	1.60%	2,908,900
Sep 17, 2026	34.44	35.10	34.05	35.08	35.08	0.75%	2,590,892
Sep 16, 2026	34.49	35.20	34.00	34.82	34.82	2.44%	3,165,689
Sep 15, 2026	34.50	34.98	33.89	33.99	33.99	-0.67%	2,050,044
Sep 14, 2026	34.39	34.65	34.00	34.22	34.22	0.77%	1,790,191
Sep 11, 2026	34.52	34.88	33.50	33.96	33.96	-2.83%	2,702,117
Sep 10, 2026	36.19	36.19	34.94	34.95	34.95	-3.24%	2,489,151
Sep 9, 2026	37.32	37.37	35.51	36.12	36.12	-3.83%	4,476,444
Sep 8, 2026	37.60	38.19	37.26	37.56	37.56	-0.19%	3,323,926
Sep 7, 2026	37.57	37.98	37.00	37.63	37.63	0.16%	4,554,687
Sep 4, 2026	36.37	38.88	36.37	37.57	37.57	3.64%	6,711,585
Sep 3, 2026	36.99	37.86	36.12	36.25	36.25	-1.63%	3,316,840
Sep 2, 2026	37.37	37.97	36.81	36.85	36.85	-2.72%	4,727,333
Sep 1, 2026	35.43	38.47	35.43	37.88	37.88	7.10%	8,496,883
Aug 31, 2026	34.32	35.42	34.30	35.37	35.37	1.06%	2,797,820
Aug 28, 2026	34.88	36.14	34.42	35.00	35.00	1.36%	3,804,698
Aug 27, 2026	34.50	34.70	34.20	34.53	34.53	-	2,122,444
Aug 26, 2026	34.39	35.06	34.20	34.53	34.53	0.06%	1,902,388
Aug 25, 2026	33.36	34.65	33.00	34.51	34.51	2.56%	1,564,383
Aug 24, 2026	34.89	34.89	33.36	33.65	33.65	-3.58%	1,761,260
Aug 21, 2026	35.09	35.09	34.19	34.90	34.90	-0.48%	1,347,204
Aug 20, 2026	34.83	35.29	34.08	35.07	35.07	2.69%	2,027,093
Aug 19, 2026	36.30	36.50	34.15	34.15	34.15	-7.23%	3,912,420
Aug 18, 2026	37.82	38.03	36.40	36.81	36.81	-3.13%	3,575,410
Aug 17, 2026	37.21	38.33	37.10	38.00	38.00	1.39%	3,741,024
Aug 14, 2026	37.12	37.89	36.25	37.48	37.48	0.54%	3,492,252
Aug 13, 2026	37.50	38.56	37.20	37.28	37.28	-0.03%	3,977,956
Aug 12, 2026	37.50	38.20	37.08	37.29	37.29	-0.69%	2,740,370
Aug 11, 2026	37.90	38.02	37.25	37.55	37.55	-1.18%	2,871,909
Aug 10, 2026	37.90	38.00	36.90	38.00	38.00	1.01%	3,332,057