Qingmu Tec Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	1,564,683
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%	3,742,024
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%	3,978,156
Aug 12, 2026	37.50	38.20	37.08	37.29	37.29	-0.69%	2,740,470
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
Aug 7, 2026	37.65	37.85	36.57	37.62	37.62	-1.03%	4,685,257
Aug 6, 2026	38.11	39.18	37.34	38.01	38.01	-1.09%	4,572,093
Aug 5, 2026	37.06	38.47	37.01	38.43	38.43	2.48%	5,401,882
Aug 4, 2026	36.65	37.80	36.20	37.50	37.50	3.59%	5,209,136
Aug 3, 2026	37.33	37.50	35.66	36.20	36.20	-1.09%	5,293,906
Jul 31, 2026	34.13	38.00	34.13	36.60	36.60	5.72%	6,728,556
Jul 30, 2026	34.95	36.41	34.43	34.62	34.62	-1.98%	4,199,444
Jul 29, 2026	35.00	35.52	33.68	35.32	35.32	0.94%	4,649,888
Jul 28, 2026	32.50	36.50	32.50	34.99	34.99	6.64%	6,564,869
Jul 27, 2026	31.50	32.86	31.20	32.81	32.81	3.86%	3,210,575
Jul 24, 2026	32.64	33.39	31.55	31.59	31.59	-3.92%	2,653,203
Jul 23, 2026	32.94	33.24	32.51	32.88	32.88	-0.45%	2,217,218
Jul 22, 2026	33.70	34.09	32.92	33.03	33.03	-2.42%	2,433,960
Jul 21, 2026	34.32	34.60	32.16	33.85	33.85	-1.37%	4,295,592
Jul 20, 2026	35.61	36.18	33.47	34.32	34.32	-2.91%	3,781,563
Jul 17, 2026	36.25	36.89	34.71	35.35	35.35	-2.48%	4,350,859
Jul 16, 2026	35.50	36.77	35.30	36.25	36.25	2.26%	3,940,113
Jul 15, 2026	34.61	36.36	34.20	35.45	35.45	3.05%	3,200,496
Jul 14, 2026	34.66	34.66	32.98	34.40	34.40	0.29%	2,943,838
Jul 13, 2026	36.20	36.70	34.28	34.30	34.30	-6.46%	4,507,702
Jul 10, 2026	37.91	38.10	35.57	36.67	36.67	-2.14%	7,057,690
Jul 9, 2026	37.32	37.97	35.80	37.47	37.47	-0.61%	4,086,246
Jul 8, 2026	38.22	38.65	37.03	37.70	37.70	-2.46%	3,700,500
Jul 7, 2026	38.00	40.59	38.00	38.65	38.65	1.02%	4,092,193
Jul 6, 2026	39.48	39.70	38.01	38.26	38.26	-3.19%	2,607,376
Jul 3, 2026	39.02	39.68	38.47	39.52	39.52	0.18%	3,384,572
Jul 2, 2026	38.64	40.50	38.45	39.45	39.45	2.12%	4,428,065
Jul 1, 2026	37.57	38.88	37.57	38.63	38.63	2.03%	2,870,916
Jun 30, 2026	37.68	38.19	37.01	37.86	37.86	0.48%	2,470,136
Jun 29, 2026	36.40	38.43	35.89	37.68	37.68	3.40%	3,287,170
Jun 26, 2026	38.00	38.02	36.43	36.44	36.44	-4.38%	2,790,336
Jun 25, 2026	39.00	39.59	38.00	38.11	38.11	-3.74%	2,698,180
Jun 24, 2026	38.75	39.88	37.73	39.59	39.59	1.49%	2,986,945
Jun 23, 2026	40.00	40.28	38.52	39.01	39.01	-3.27%	2,576,224
Jun 22, 2026	39.04	40.44	37.84	40.33	40.33	2.18%	3,554,904
Jun 18, 2026	39.67	39.98	38.48	39.47	39.47	0.74%	2,876,377
Jun 17, 2026	40.16	40.26	38.79	39.18	39.18	-2.37%	3,161,134