Qingmu Tec Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 16, 2026	40.00	40.44	39.28	40.13	40.13	0.15%	2,277,560
Jun 15, 2026	38.99	40.39	38.99	40.07	40.07	2.90%	3,104,398
Jun 12, 2026	38.85	39.68	38.58	38.94	38.94	1.38%	3,041,396
Jun 11, 2026	37.65	39.16	36.95	38.41	38.41	0.13%	3,440,229
Jun 10, 2026	38.74	39.18	37.70	38.36	38.36	-2.19%	2,774,052
Jun 9, 2026	39.48	39.85	38.51	39.22	39.22	0.46%	2,535,456
Jun 8, 2026	39.52	40.69	38.45	39.04	39.04	-5.22%	3,804,518
Jun 5, 2026	41.03	41.84	39.56	41.19	41.19	0.44%	3,768,842
Jun 4, 2026	41.50	42.18	40.88	41.01	41.01	-2.75%	3,212,000
Jun 3, 2026	43.45	43.70	41.82	42.17	42.17	-4.68%	4,846,917
Jun 2, 2026	45.23	45.24	43.08	44.24	44.24	-3.53%	4,701,934
Jun 1, 2026	43.06	45.88	42.61	45.86	45.86	5.72%	6,856,287
May 29, 2026	42.51	44.25	41.58	43.38	43.38	1.90%	5,703,044
May 28, 2026	42.14	42.97	41.06	42.86	42.57	1.69%	4,515,795
May 27, 2026	42.14	42.98	41.70	42.14	41.86	-0.72%	5,057,927
May 26, 2026	42.97	43.13	41.31	42.45	42.17	-1.21%	4,907,373
May 25, 2026	44.28	44.64	42.36	42.97	42.68	-2.75%	7,359,858
May 22, 2026	47.79	47.98	43.79	44.19	43.89	-6.96%	11,537,151