Qisda Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 3, 2025	28.20	28.25	28.00	28.15	28.15	1.26%	2,152,039
Dec 2, 2025	27.95	28.25	27.75	27.80	27.80	0.36%	2,523,450
Dec 1, 2025	28.00	28.10	27.70	27.70	27.70	-1.42%	1,733,073
Nov 28, 2025	28.15	28.25	27.90	28.10	28.10	-0.35%	1,549,355
Nov 27, 2025	28.15	28.50	27.80	28.20	28.20	1.08%	2,503,799
Nov 26, 2025	27.40	27.90	27.40	27.90	27.90	2.39%	3,243,683
Nov 25, 2025	27.00	27.60	27.00	27.25	27.25	1.49%	4,270,853
Nov 24, 2025	26.85	27.20	26.55	26.85	26.85	0.37%	3,935,623
Nov 21, 2025	26.85	27.45	26.65	26.75	26.75	-1.83%	3,966,317
Nov 20, 2025	27.05	27.40	26.65	27.25	27.25	1.49%	3,529,613
Nov 19, 2025	26.85	27.00	26.30	26.85	26.85	1.13%	4,831,023
Nov 18, 2025	27.45	27.45	26.55	26.55	26.55	-3.80%	6,703,152
Nov 17, 2025	27.65	27.95	27.10	27.60	27.60	0.18%	5,463,967
Nov 14, 2025	27.90	28.25	27.50	27.55	27.55	-2.30%	6,669,376
Nov 13, 2025	28.85	28.85	28.15	28.20	28.20	-2.25%	8,502,071
Nov 12, 2025	28.60	29.20	28.25	28.85	28.85	-2.20%	8,287,817
Nov 11, 2025	30.15	30.30	29.45	29.50	29.50	-1.67%	4,027,935
Nov 10, 2025	29.85	30.05	29.50	30.00	30.00	0.67%	2,953,186
Nov 7, 2025	30.20	30.20	29.50	29.80	29.80	-1.81%	3,830,573
Nov 6, 2025	30.20	30.35	29.60	30.35	30.35	1.00%	3,545,044
Nov 5, 2025	30.05	30.25	29.65	30.05	30.05	-1.15%	3,001,431
Nov 4, 2025	31.00	31.05	30.30	30.40	30.40	-1.46%	3,541,497
Nov 3, 2025	31.35	31.65	30.70	30.85	30.85	-0.64%	2,737,628
Oct 31, 2025	31.75	31.80	31.00	31.05	31.05	-2.20%	4,272,050
Oct 30, 2025	32.90	32.90	31.65	31.75	31.75	-3.79%	5,092,361
Oct 29, 2025	32.80	33.95	32.80	33.00	33.00	1.07%	5,259,207
Oct 28, 2025	32.65	32.80	32.35	32.65	32.65	-	2,530,416
Oct 27, 2025	32.00	32.95	32.00	32.65	32.65	2.51%	5,687,874
Oct 23, 2025	31.70	32.05	31.60	31.85	31.85	0.47%	2,603,192
Oct 22, 2025	31.45	31.75	31.15	31.70	31.70	1.44%	2,290,545
Oct 21, 2025	31.25	31.70	31.25	31.25	31.25	0.48%	2,669,751
Oct 20, 2025	31.10	31.20	30.70	31.10	31.10	-	3,535,777
Oct 17, 2025	30.90	31.70	30.90	31.10	31.10	0.65%	3,246,258
Oct 16, 2025	30.80	31.25	30.75	30.90	30.90	0.32%	2,989,175
Oct 15, 2025	31.25	31.30	30.75	30.80	30.80	-0.48%	5,389,385
Oct 14, 2025	31.60	32.10	30.90	30.95	30.95	-2.06%	5,099,247
Oct 13, 2025	31.00	31.80	30.75	31.60	31.60	-2.92%	5,333,331
Oct 9, 2025	34.20	34.30	32.50	32.55	32.55	-4.55%	10,241,830
Oct 8, 2025	35.45	35.50	33.85	34.10	34.10	-3.67%	6,757,039
Oct 7, 2025	35.90	36.00	34.85	35.40	35.40	-3.72%	8,413,424
Sep 24, 2025	36.65	37.01	36.40	36.77	34.57	0.50%	4,648,902
Sep 23, 2025	36.10	37.20	36.10	36.59	34.40	1.35%	5,689,712
Sep 22, 2025	36.40	36.52	35.55	36.10	33.94	-1.17%	6,958,121
Sep 19, 2025	37.56	38.05	36.52	36.52	34.34	-2.28%	8,075,626
Sep 18, 2025	37.99	38.35	37.38	37.38	35.15	-	3,692,607
Sep 17, 2025	38.05	38.42	37.32	37.38	35.15	-1.76%	4,499,457
Sep 16, 2025	38.66	38.72	38.05	38.05	35.78	-0.80%	4,074,756
Sep 15, 2025	38.17	39.02	37.99	38.35	36.06	1.45%	9,644,092
Sep 12, 2025	36.95	38.54	36.95	37.81	35.55	2.48%	7,528,169
Sep 11, 2025	38.05	38.23	36.89	36.89	34.69	-2.58%	5,469,079