Qingmu Tec Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 14, 2026	60.64	61.66	60.29	61.37	61.37	1.81%	2,367,714
Apr 13, 2026	59.50	60.83	59.30	60.28	60.28	1.29%	2,397,368
Apr 10, 2026	59.00	60.98	59.00	59.51	59.51	1.38%	2,022,345
Apr 9, 2026	59.66	60.33	58.55	58.70	58.70	-2.59%	2,471,900
Apr 8, 2026	57.20	60.94	57.00	60.26	60.26	7.03%	3,604,332
Apr 7, 2026	55.59	56.56	55.06	56.30	56.30	2.91%	1,626,720
Apr 3, 2026	55.86	56.47	54.55	54.71	54.71	-2.13%	1,378,500
Apr 2, 2026	57.50	57.51	55.53	55.90	55.90	-2.27%	1,512,155
Apr 1, 2026	56.70	57.37	56.06	57.20	57.20	3.23%	1,800,596
Mar 31, 2026	56.37	57.24	55.38	55.41	55.41	-1.72%	1,362,853
Mar 30, 2026	56.15	56.39	55.30	56.38	56.38	-0.51%	1,469,341
Mar 27, 2026	55.35	56.67	54.76	56.67	56.67	1.72%	1,642,320
Mar 26, 2026	56.50	57.17	55.21	55.71	55.71	-1.97%	1,485,216
Mar 25, 2026	55.23	57.34	55.00	56.83	56.83	3.29%	2,492,834
Mar 24, 2026	53.61	55.14	53.38	55.02	55.02	4.78%	2,689,573
Mar 23, 2026	55.60	56.00	52.00	52.51	52.51	-7.05%	2,361,500
Mar 20, 2026	59.00	59.30	56.47	56.49	56.49	-3.53%	1,565,854
Mar 19, 2026	59.99	60.10	58.13	58.56	58.56	-2.97%	1,865,191
Mar 18, 2026	58.98	60.49	58.75	60.35	60.35	2.18%	1,394,738
Mar 17, 2026	60.49	60.85	58.98	59.06	59.06	-2.36%	1,894,625
Mar 16, 2026	59.87	60.90	59.44	60.49	60.49	-0.20%	1,877,600
Mar 13, 2026	60.88	61.64	60.41	60.61	60.61	-0.90%	1,412,958
Mar 12, 2026	62.43	63.10	61.00	61.16	61.16	-2.66%	1,918,583
Mar 11, 2026	63.99	64.30	62.73	62.83	62.83	-0.82%	2,245,594
Mar 10, 2026	63.49	64.56	62.81	63.35	63.35	0.59%	1,926,818
Mar 9, 2026	62.61	63.29	61.09	62.98	62.98	-1.21%	2,039,658
Mar 6, 2026	63.33	64.32	62.90	63.75	63.75	0.30%	1,399,200
Mar 5, 2026	63.66	64.82	63.21	63.56	63.56	1.52%	1,920,373
Mar 4, 2026	63.83	64.78	62.30	62.61	62.61	-3.23%	2,713,534
Mar 3, 2026	67.12	68.08	64.60	64.70	64.70	-3.52%	2,240,936
Mar 2, 2026	67.40	68.85	66.70	67.06	67.06	-4.13%	2,617,652
Feb 27, 2026	69.53	70.34	69.44	69.95	69.95	0.37%	1,656,016
Feb 26, 2026	70.41	70.70	69.44	69.69	69.69	-1.60%	2,606,844
Feb 25, 2026	70.78	71.26	70.28	70.82	70.82	-	2,429,804
Feb 24, 2026	73.37	74.00	70.70	70.82	70.82	-3.11%	2,572,613
Feb 13, 2026	73.95	75.10	72.90	73.09	73.09	-1.36%	2,546,390
Feb 12, 2026	73.00	75.24	72.51	74.10	74.10	0.91%	3,073,064
Feb 11, 2026	75.64	76.28	73.14	73.43	73.43	-3.96%	4,841,250
Feb 10, 2026	77.17	77.92	75.85	76.46	76.46	-1.24%	2,941,045
Feb 9, 2026	76.15	77.52	74.82	77.42	77.42	3.06%	3,738,885
Feb 6, 2026	76.04	77.39	73.89	75.12	75.12	-3.07%	3,535,359
Feb 5, 2026	75.58	78.16	75.13	77.50	77.50	1.31%	3,882,452
Feb 4, 2026	80.00	80.00	74.69	76.50	76.50	-5.76%	5,301,912
Feb 3, 2026	80.05	81.56	78.90	81.18	81.18	3.45%	4,780,416
Feb 2, 2026	80.43	81.98	78.28	78.47	78.47	-2.82%	4,535,473
Jan 30, 2026	82.42	82.42	78.93	80.75	80.75	-0.57%	4,776,912
Jan 29, 2026	78.49	87.50	77.57	81.21	81.21	1.61%	8,761,790
Jan 28, 2026	79.29	81.72	79.08	79.92	79.92	-1.72%	5,745,451
Jan 27, 2026	81.62	84.00	77.18	81.32	81.32	2.57%	8,652,303
Jan 26, 2026	79.57	81.70	76.86	79.28	79.28	0.08%	4,868,918