Qingmu Tec Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 21, 2026	51.44	52.05	47.46	47.49	47.18	-8.09%	6,853,026
May 20, 2026	53.55	53.57	51.43	51.67	51.33	-4.93%	7,169,428
May 19, 2026	51.86	54.76	51.81	54.35	53.99	3.88%	9,208,821
May 18, 2026	50.89	52.71	50.64	52.32	51.97	1.24%	6,734,484
May 15, 2026	50.89	53.19	50.64	51.68	51.33	2.58%	7,849,784
May 14, 2026	51.56	51.87	50.00	50.38	50.04	-2.07%	4,974,887
May 13, 2026	48.98	52.71	48.71	51.44	51.10	5.57%	8,159,034
May 12, 2026	50.10	50.16	48.59	48.73	48.40	-3.70%	5,085,622
May 11, 2026	50.09	51.19	49.76	50.60	50.26	0.87%	5,830,282
May 8, 2026	51.17	52.13	50.04	50.16	49.83	-1.97%	6,651,466
May 7, 2026	50.24	51.18	49.34	51.17	50.83	2.34%	8,022,389
May 6, 2026	49.02	50.63	48.39	50.00	49.67	4.04%	6,462,387
Apr 30, 2026	48.57	49.34	47.91	48.06	47.74	-1.81%	5,215,600
Apr 29, 2026	48.08	50.71	47.50	48.94	48.62	-0.03%	5,901,648
Apr 28, 2026	50.26	50.59	48.65	48.96	48.63	-3.99%	5,347,582
Apr 27, 2026	50.07	51.11	48.79	50.99	50.65	-0.15%	7,071,616
Apr 24, 2026	51.39	51.39	48.70	51.07	50.73	-2.73%	9,803,996
Apr 23, 2026	49.64	52.71	49.44	52.51	52.16	5.00%	13,223,668
Apr 22, 2026	48.86	51.11	47.71	50.01	49.67	1.45%	9,782,791
Apr 21, 2026	50.76	52.71	48.43	49.29	48.96	-2.88%	9,074,690
Apr 20, 2026	43.64	51.18	43.62	50.76	50.42	15.71%	12,682,166
Apr 17, 2026	43.64	43.97	43.16	43.86	43.57	0.51%	2,672,936
Apr 16, 2026	43.28	43.83	43.06	43.64	43.35	1.46%	3,170,530
Apr 15, 2026	44.29	44.93	42.79	43.01	42.73	-1.87%	4,785,622
Apr 14, 2026	43.31	44.04	43.06	43.84	43.54	1.81%	3,314,799
Apr 13, 2026	42.50	43.45	42.36	43.06	42.77	1.29%	3,356,315
Apr 10, 2026	42.14	43.56	42.14	42.51	42.22	1.38%	2,831,282
Apr 9, 2026	42.61	43.09	41.82	41.93	41.65	-2.59%	3,460,659
Apr 8, 2026	40.86	43.53	40.71	43.04	42.76	7.03%	5,046,064
Apr 7, 2026	39.71	40.40	39.33	40.21	39.95	2.91%	2,277,407