Qingmu Tec Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	70.34	71.65	69.08	71.64	71.64	2.34%	5,730,279
May 6, 2026	68.63	70.88	67.75	70.00	70.00	4.04%	4,615,991
Apr 30, 2026	68.00	69.07	67.07	67.28	67.28	-1.81%	3,725,429
Apr 29, 2026	67.31	71.00	66.50	68.52	68.52	-0.03%	4,215,464
Apr 28, 2026	70.37	70.82	68.11	68.54	68.54	-3.99%	3,819,702
Apr 27, 2026	70.10	71.56	68.30	71.39	71.39	-0.15%	5,051,155
Apr 24, 2026	71.95	71.95	68.18	71.50	71.50	-2.73%	7,002,855
Apr 23, 2026	69.50	73.79	69.21	73.51	73.51	5.00%	9,445,478
Apr 22, 2026	68.40	71.55	66.80	70.01	70.01	1.45%	6,987,709
Apr 21, 2026	71.06	73.80	67.80	69.01	69.01	-2.88%	6,481,922
Apr 20, 2026	61.10	71.65	61.07	71.06	71.06	15.71%	9,058,691
Apr 17, 2026	61.09	61.56	60.42	61.41	61.41	0.51%	1,909,341
Apr 16, 2026	60.59	61.36	60.28	61.10	61.10	1.46%	2,264,665
Apr 15, 2026	62.00	62.90	59.90	60.22	60.22	-1.87%	3,418,302
Apr 14, 2026	60.64	61.66	60.29	61.37	61.37	1.81%	2,367,714
Apr 13, 2026	59.50	60.83	59.30	60.28	60.28	1.29%	2,397,368
Apr 10, 2026	59.00	60.98	59.00	59.51	59.51	1.38%	2,022,345
Apr 9, 2026	59.66	60.33	58.55	58.70	58.70	-2.59%	2,471,900
Apr 8, 2026	57.20	60.94	57.00	60.26	60.26	7.03%	3,604,332
Apr 7, 2026	55.59	56.56	55.06	56.30	56.30	2.91%	1,626,720
Apr 3, 2026	55.86	56.47	54.55	54.71	54.71	-2.13%	1,378,500
Apr 2, 2026	57.50	57.51	55.53	55.90	55.90	-2.27%	1,512,155
Apr 1, 2026	56.70	57.37	56.06	57.20	57.20	3.23%	1,800,596
Mar 31, 2026	56.37	57.24	55.38	55.41	55.41	-1.72%	1,362,853
Mar 30, 2026	56.15	56.39	55.30	56.38	56.38	-0.51%	1,469,341
Mar 27, 2026	55.35	56.67	54.76	56.67	56.67	1.72%	1,642,320
Mar 26, 2026	56.50	57.17	55.21	55.71	55.71	-1.97%	1,485,216
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