Qingmu Tec Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	42.14	42.97	41.06	42.86	42.57	1.69%	4,516,952
May 27, 2026	42.14	42.98	41.70	42.14	41.86	-0.72%	5,057,968
May 26, 2026	42.97	43.13	41.31	42.45	42.17	-1.21%	4,907,413
May 25, 2026	44.28	44.64	42.36	42.97	42.68	-2.75%	7,359,917
May 22, 2026	47.79	47.98	43.79	44.19	43.89	-6.96%	11,537,244
May 21, 2026	51.44	52.05	47.46	47.49	47.18	-8.09%	6,853,081
May 20, 2026	53.55	53.57	51.43	51.67	51.33	-4.93%	7,169,486
May 19, 2026	51.86	54.76	51.81	54.35	53.99	3.88%	9,208,895
May 18, 2026	50.89	52.71	50.64	52.32	51.97	1.24%	6,734,538
May 15, 2026	50.89	53.19	50.64	51.68	51.33	2.58%	7,849,847
May 14, 2026	51.56	51.87	50.00	50.38	50.04	-2.07%	4,974,927
May 13, 2026	48.98	52.71	48.71	51.44	51.10	5.57%	8,159,100
May 12, 2026	50.10	50.16	48.59	48.73	48.40	-3.70%	5,085,663
May 11, 2026	50.09	51.19	49.76	50.60	50.26	0.87%	5,830,329
May 8, 2026	51.17	52.13	50.04	50.16	49.83	-1.97%	6,651,520
May 7, 2026	50.24	51.18	49.34	51.17	50.83	2.34%	8,022,454
May 6, 2026	49.02	50.63	48.39	50.00	49.67	4.04%	6,462,439
Apr 30, 2026	48.57	49.34	47.91	48.06	47.74	-1.81%	5,215,642
Apr 29, 2026	48.08	50.71	47.50	48.94	48.62	-0.03%	5,901,696
Apr 28, 2026	50.26	50.59	48.65	48.96	48.63	-3.99%	5,347,625
Apr 27, 2026	50.07	51.11	48.79	50.99	50.65	-0.15%	7,071,673
Apr 24, 2026	51.39	51.39	48.70	51.07	50.73	-2.73%	9,804,075
Apr 23, 2026	49.64	52.71	49.44	52.51	52.16	5.00%	13,223,774
Apr 22, 2026	48.86	51.11	47.71	50.01	49.67	1.45%	9,782,870
Apr 21, 2026	50.76	52.71	48.43	49.29	48.96	-2.88%	9,074,763
Apr 20, 2026	43.64	51.18	43.62	50.76	50.42	15.71%	12,682,268
Apr 17, 2026	43.64	43.97	43.16	43.86	43.57	0.51%	2,672,958
Apr 16, 2026	43.28	43.83	43.06	43.64	43.35	1.46%	3,170,556
Apr 15, 2026	44.29	44.93	42.79	43.01	42.73	-1.87%	4,785,661
Apr 14, 2026	43.31	44.04	43.06	43.84	43.54	1.81%	3,314,826
Apr 13, 2026	42.50	43.45	42.36	43.06	42.77	1.29%	3,356,342
Apr 10, 2026	42.14	43.56	42.14	42.51	42.22	1.38%	2,831,305
Apr 9, 2026	42.61	43.09	41.82	41.93	41.65	-2.59%	3,460,687
Apr 8, 2026	40.86	43.53	40.71	43.04	42.76	7.03%	5,046,105
Apr 7, 2026	39.71	40.40	39.33	40.21	39.95	2.91%	2,277,426
Apr 3, 2026	39.90	40.34	38.96	39.08	38.82	-2.13%	1,929,915
Apr 2, 2026	41.07	41.08	39.66	39.93	39.66	-2.27%	2,117,033
Apr 1, 2026	40.50	40.98	40.04	40.86	40.58	3.23%	2,520,854
Mar 31, 2026	40.26	40.89	39.56	39.58	39.31	-1.72%	1,908,009
Mar 30, 2026	40.11	40.28	39.50	40.27	40.00	-0.51%	2,057,093
Mar 27, 2026	39.54	40.48	39.11	40.48	40.21	1.72%	2,299,266
Mar 26, 2026	40.36	40.84	39.44	39.79	39.53	-1.97%	2,079,319
Mar 25, 2026	39.45	40.96	39.29	40.59	40.32	3.29%	3,489,995
Mar 24, 2026	38.29	39.39	38.13	39.30	39.04	4.78%	3,765,432
Mar 23, 2026	39.71	40.00	37.14	37.51	37.26	-7.05%	3,306,126
Mar 20, 2026	42.14	42.36	40.34	40.35	40.08	-3.53%	2,192,213
Mar 19, 2026	42.85	42.93	41.52	41.83	41.55	-2.97%	2,611,288
Mar 18, 2026	42.13	43.21	41.96	43.11	42.82	2.18%	1,952,648
Mar 17, 2026	43.21	43.46	42.13	42.19	41.90	-2.36%	2,652,496
Mar 16, 2026	42.76	43.50	42.46	43.21	42.92	-0.20%	2,628,661