QingCloud Technologies Corp. (SHA:688316)
China
· Delayed Price · Currency is CNY 89.52
+14.92 (20.00%)
Mar 9, 2026, 3:00 PM CST
QingCloud Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 70.00 | 76.38 | 69.81 | 74.60 | 74.60 | 5.14% | 5,860,551 |
| Mar 5, 2026 | 71.90 | 72.89 | 69.75 | 70.95 | 70.95 | 0.78% | 4,720,802 |
| Mar 4, 2026 | 69.00 | 71.98 | 69.00 | 70.40 | 70.40 | 0.63% | 3,202,876 |
| Mar 3, 2026 | 78.10 | 78.78 | 69.96 | 69.96 | 69.96 | -10.33% | 6,101,095 |
| Mar 2, 2026 | 80.00 | 81.76 | 77.00 | 78.02 | 78.02 | -6.14% | 5,345,813 |
| Feb 27, 2026 | 77.92 | 89.47 | 77.69 | 83.12 | 83.12 | 5.82% | 7,636,252 |
| Feb 26, 2026 | 80.27 | 81.99 | 77.81 | 78.55 | 78.55 | -2.06% | 5,311,031 |
| Feb 25, 2026 | 85.52 | 86.39 | 79.60 | 80.20 | 80.20 | -7.09% | 5,357,460 |
| Feb 24, 2026 | 91.00 | 92.95 | 82.70 | 86.32 | 86.32 | -5.33% | 6,366,848 |
| Feb 13, 2026 | 88.56 | 97.80 | 88.56 | 91.18 | 91.18 | -0.21% | 8,359,645 |
| Feb 12, 2026 | 90.01 | 93.80 | 85.02 | 91.37 | 91.37 | 9.49% | 9,993,462 |
| Feb 11, 2026 | 79.26 | 86.89 | 78.98 | 83.45 | 83.45 | 4.81% | 6,630,810 |
| Feb 10, 2026 | 80.78 | 82.00 | 77.84 | 79.62 | 79.62 | 0.26% | 4,782,975 |
| Feb 9, 2026 | 78.83 | 81.58 | 77.20 | 79.41 | 79.41 | 5.32% | 5,635,980 |
| Feb 6, 2026 | 72.22 | 78.90 | 71.01 | 75.40 | 75.40 | 3.37% | 4,813,552 |
| Feb 5, 2026 | 70.00 | 75.48 | 69.68 | 72.94 | 72.94 | 0.91% | 3,858,971 |
| Feb 4, 2026 | 77.07 | 77.85 | 71.37 | 72.28 | 72.28 | -8.59% | 5,384,579 |
| Feb 3, 2026 | 73.18 | 79.90 | 73.03 | 79.07 | 79.07 | 9.33% | 7,035,108 |
| Feb 2, 2026 | 77.00 | 77.75 | 72.00 | 72.32 | 72.32 | -4.55% | 4,320,792 |
| Jan 30, 2026 | 74.82 | 78.96 | 74.20 | 75.77 | 75.77 | -2.33% | 5,538,820 |
| Jan 29, 2026 | 80.10 | 85.91 | 76.66 | 77.58 | 77.58 | -6.41% | 9,771,862 |
| Jan 28, 2026 | 91.59 | 98.36 | 82.85 | 82.89 | 82.89 | 1.12% | 10,607,696 |
| Jan 27, 2026 | 80.08 | 86.66 | 77.08 | 81.97 | 81.97 | 0.59% | 7,551,878 |
| Jan 26, 2026 | 82.08 | 88.40 | 77.40 | 81.49 | 81.49 | 7.11% | 11,494,990 |
| Jan 23, 2026 | 76.70 | 80.12 | 70.20 | 76.08 | 76.08 | -1.03% | 9,699,785 |
| Jan 22, 2026 | 64.83 | 76.87 | 64.12 | 76.87 | 76.87 | 20.00% | 9,783,436 |
| Jan 21, 2026 | 63.30 | 64.99 | 63.02 | 64.06 | 64.06 | 1.34% | 1,542,151 |
| Jan 20, 2026 | 65.58 | 65.92 | 62.35 | 63.21 | 63.21 | -2.36% | 2,139,836 |
| Jan 19, 2026 | 65.52 | 66.48 | 64.60 | 64.74 | 64.74 | -2.06% | 1,783,568 |
| Jan 16, 2026 | 67.30 | 68.67 | 64.40 | 66.10 | 66.10 | -2.58% | 3,176,293 |
| Jan 15, 2026 | 70.00 | 72.00 | 67.34 | 67.85 | 67.85 | -5.24% | 3,323,226 |
| Jan 14, 2026 | 68.03 | 73.90 | 68.01 | 71.60 | 71.60 | 3.30% | 5,355,207 |
| Jan 13, 2026 | 74.67 | 74.67 | 68.85 | 69.31 | 69.31 | -7.71% | 4,896,922 |
| Jan 12, 2026 | 68.11 | 76.00 | 66.56 | 75.10 | 75.10 | 14.97% | 7,413,568 |
| Jan 9, 2026 | 62.82 | 65.56 | 62.82 | 65.32 | 65.32 | 3.34% | 3,245,373 |
| Jan 8, 2026 | 62.16 | 64.26 | 62.01 | 63.21 | 63.21 | 1.69% | 2,246,289 |
| Jan 7, 2026 | 62.79 | 63.10 | 61.68 | 62.16 | 62.16 | -0.78% | 1,593,244 |
| Jan 6, 2026 | 62.42 | 62.80 | 61.53 | 62.65 | 62.65 | -0.46% | 2,061,049 |
| Jan 5, 2026 | 61.00 | 63.18 | 60.58 | 62.94 | 62.94 | 4.60% | 2,795,159 |
| Dec 31, 2025 | 59.85 | 62.17 | 59.14 | 60.17 | 60.17 | 0.69% | 2,365,990 |
| Dec 30, 2025 | 59.80 | 60.28 | 59.34 | 59.76 | 59.76 | -0.18% | 1,354,771 |
| Dec 29, 2025 | 60.00 | 60.48 | 59.35 | 59.87 | 59.87 | -2.01% | 2,070,154 |
| Dec 26, 2025 | 57.88 | 63.63 | 57.72 | 61.10 | 61.10 | 5.62% | 3,849,289 |
| Dec 25, 2025 | 57.80 | 57.99 | 57.15 | 57.85 | 57.85 | 0.50% | 806,657 |
| Dec 24, 2025 | 57.01 | 57.86 | 57.00 | 57.56 | 57.56 | 0.66% | 635,583 |
| Dec 23, 2025 | 57.41 | 58.00 | 56.97 | 57.18 | 57.18 | -0.40% | 740,419 |
| Dec 22, 2025 | 58.40 | 58.48 | 57.40 | 57.41 | 57.41 | -0.43% | 941,602 |
| Dec 19, 2025 | 57.21 | 58.34 | 57.21 | 57.66 | 57.66 | 0.65% | 1,039,865 |
| Dec 18, 2025 | 57.00 | 58.49 | 56.83 | 57.29 | 57.29 | 0.02% | 1,226,294 |
| Dec 17, 2025 | 56.50 | 57.28 | 56.00 | 57.28 | 57.28 | 1.99% | 913,436 |
| Dec 16, 2025 | 59.00 | 59.07 | 56.12 | 56.16 | 56.16 | -4.93% | 1,501,792 |
| Dec 15, 2025 | 60.48 | 60.48 | 59.01 | 59.07 | 59.07 | -1.55% | 967,563 |
| Dec 12, 2025 | 59.80 | 61.33 | 59.50 | 60.00 | 60.00 | 0.17% | 1,263,550 |
| Dec 11, 2025 | 60.98 | 61.00 | 59.30 | 59.90 | 59.90 | -1.77% | 1,837,533 |
| Dec 10, 2025 | 61.16 | 61.79 | 59.80 | 60.98 | 60.98 | -1.33% | 1,479,718 |
| Dec 9, 2025 | 61.08 | 63.75 | 61.04 | 61.80 | 61.80 | 1.08% | 2,251,554 |
| Dec 8, 2025 | 60.56 | 61.50 | 60.28 | 61.14 | 61.14 | 0.79% | 1,312,028 |
| Dec 5, 2025 | 61.00 | 61.00 | 59.31 | 60.66 | 60.66 | -0.69% | 1,850,562 |
| Dec 4, 2025 | 60.05 | 61.70 | 59.12 | 61.08 | 61.08 | 1.68% | 1,909,773 |
| Dec 3, 2025 | 62.23 | 62.82 | 59.00 | 60.07 | 60.07 | -3.76% | 2,357,834 |
| Dec 2, 2025 | 66.21 | 66.88 | 62.42 | 62.42 | 62.42 | -3.57% | 2,499,261 |
| Dec 1, 2025 | 63.74 | 65.10 | 62.28 | 64.73 | 64.73 | 1.51% | 2,065,267 |
| Nov 28, 2025 | 65.00 | 66.50 | 63.42 | 63.77 | 63.77 | -1.38% | 2,343,427 |
| Nov 27, 2025 | 64.84 | 66.20 | 64.00 | 64.66 | 64.66 | -2.00% | 2,807,053 |
| Nov 26, 2025 | 67.07 | 68.86 | 65.36 | 65.98 | 65.98 | -1.83% | 4,180,011 |
| Nov 25, 2025 | 66.88 | 68.87 | 65.05 | 67.21 | 67.21 | 0.31% | 4,486,591 |
| Nov 24, 2025 | 69.00 | 69.00 | 61.98 | 67.00 | 67.00 | -0.86% | 5,762,012 |
| Nov 21, 2025 | 67.00 | 71.50 | 65.23 | 67.58 | 67.58 | -0.10% | 7,161,525 |
| Nov 20, 2025 | 61.07 | 72.13 | 60.00 | 67.65 | 67.65 | 10.76% | 6,284,183 |
| Nov 19, 2025 | 62.95 | 62.95 | 60.77 | 61.08 | 61.08 | -2.97% | 1,510,041 |
| Nov 18, 2025 | 62.00 | 64.32 | 61.10 | 62.95 | 62.95 | 1.14% | 2,422,580 |
| Nov 17, 2025 | 59.20 | 64.20 | 58.64 | 62.24 | 62.24 | 6.16% | 3,117,353 |
| Nov 14, 2025 | 59.02 | 59.79 | 58.58 | 58.63 | 58.63 | -2.15% | 820,491 |
| Nov 13, 2025 | 59.23 | 60.07 | 58.77 | 59.92 | 59.92 | 1.30% | 1,306,196 |
| Nov 12, 2025 | 60.53 | 60.97 | 59.00 | 59.15 | 59.15 | -3.55% | 1,689,677 |
| Nov 11, 2025 | 60.53 | 63.88 | 60.53 | 61.33 | 61.33 | 0.62% | 2,129,295 |
| Nov 10, 2025 | 62.20 | 62.20 | 60.60 | 60.95 | 60.95 | -0.18% | 788,768 |
| Nov 7, 2025 | 62.15 | 62.15 | 60.60 | 61.06 | 61.06 | -1.77% | 1,034,957 |
| Nov 6, 2025 | 61.73 | 62.39 | 61.01 | 62.16 | 62.16 | 0.70% | 986,838 |
| Nov 5, 2025 | 62.27 | 63.20 | 61.00 | 61.73 | 61.73 | -2.34% | 1,122,106 |
| Nov 4, 2025 | 64.49 | 64.51 | 62.71 | 63.21 | 63.21 | -2.09% | 1,541,726 |
| Nov 3, 2025 | 65.00 | 65.00 | 63.02 | 64.56 | 64.56 | 0.42% | 2,073,490 |
| Oct 31, 2025 | 61.80 | 65.65 | 61.60 | 64.29 | 64.29 | 6.14% | 4,059,042 |
| Oct 30, 2025 | 61.13 | 62.30 | 60.30 | 60.57 | 60.57 | -0.83% | 1,324,576 |
| Oct 29, 2025 | 61.60 | 61.89 | 60.51 | 61.08 | 61.08 | -0.75% | 1,086,936 |
| Oct 28, 2025 | 62.80 | 63.19 | 61.12 | 61.54 | 61.54 | -1.94% | 1,217,667 |
| Oct 27, 2025 | 62.20 | 63.39 | 62.08 | 62.76 | 62.76 | 0.98% | 1,349,575 |
| Oct 24, 2025 | 61.53 | 62.58 | 60.83 | 62.15 | 62.15 | 1.47% | 1,304,295 |
| Oct 23, 2025 | 60.99 | 61.59 | 60.02 | 61.25 | 61.25 | -0.07% | 913,531 |
| Oct 22, 2025 | 61.50 | 62.15 | 61.10 | 61.29 | 61.29 | -1.42% | 772,552 |
| Oct 21, 2025 | 61.62 | 62.22 | 60.80 | 62.17 | 62.17 | 0.89% | 1,041,577 |
| Oct 20, 2025 | 61.10 | 62.17 | 61.08 | 61.62 | 61.62 | 1.68% | 996,282 |
| Oct 17, 2025 | 63.96 | 63.96 | 60.30 | 60.60 | 60.60 | -6.19% | 1,948,444 |
| Oct 16, 2025 | 61.44 | 65.49 | 60.80 | 64.60 | 64.60 | 3.93% | 2,532,862 |
| Oct 15, 2025 | 61.00 | 62.16 | 60.21 | 62.16 | 62.16 | 2.49% | 1,279,128 |
| Oct 14, 2025 | 62.95 | 63.73 | 60.51 | 60.65 | 60.65 | -3.65% | 1,505,444 |
| Oct 13, 2025 | 60.02 | 64.21 | 60.02 | 62.95 | 62.95 | -1.25% | 1,378,166 |
| Oct 10, 2025 | 66.01 | 66.04 | 63.43 | 63.75 | 63.75 | -4.16% | 2,078,135 |
| Oct 9, 2025 | 66.75 | 67.52 | 65.15 | 66.52 | 66.52 | 0.08% | 2,191,165 |
| Sep 30, 2025 | 68.26 | 69.17 | 66.47 | 66.47 | 66.47 | -1.42% | 2,050,146 |