Qingmu Tec Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 15, 2026	34.50	34.98	33.89	33.99	33.99	-0.67%	2,051,444
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%	2,704,117
Sep 10, 2026	36.19	36.19	34.94	34.95	34.95	-3.24%	2,490,151
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%	3,324,326
Sep 7, 2026	37.57	37.98	37.00	37.63	37.63	0.16%	4,555,287
Sep 4, 2026	36.37	38.88	36.37	37.57	37.57	3.64%	6,713,785
Sep 3, 2026	36.99	37.86	36.12	36.25	36.25	-1.63%	3,318,440
Sep 2, 2026	37.37	37.97	36.81	36.85	36.85	-2.72%	4,729,933
Sep 1, 2026	35.43	38.47	35.43	37.88	37.88	7.10%	8,499,483
Aug 31, 2026	34.32	35.42	34.30	35.37	35.37	1.06%	2,798,420
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%	1,564,683
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