Qingmu Tec Co., Ltd. (SHE:301110)
China
· Delayed Price · Currency is CNY 68.54
-2.85 (-3.99%)
Apr 28, 2026, 4:00 PM EDT
Qingmu Tec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 70.37 | 70.82 | 68.11 | 68.54 | 68.54 | -3.99% | 3,819,702 |
| Apr 27, 2026 | 70.10 | 71.56 | 68.30 | 71.39 | 71.39 | -0.15% | 5,051,155 |
| Apr 24, 2026 | 71.95 | 71.95 | 68.18 | 71.50 | 71.50 | -2.73% | 7,002,855 |
| Apr 23, 2026 | 69.50 | 73.79 | 69.21 | 73.51 | 73.51 | 5.00% | 9,445,478 |
| Apr 22, 2026 | 68.40 | 71.55 | 66.80 | 70.01 | 70.01 | 1.45% | 6,987,709 |
| Apr 21, 2026 | 71.06 | 73.80 | 67.80 | 69.01 | 69.01 | -2.88% | 6,481,922 |
| Apr 20, 2026 | 61.10 | 71.65 | 61.07 | 71.06 | 71.06 | 15.71% | 9,058,691 |
| Apr 17, 2026 | 61.09 | 61.56 | 60.42 | 61.41 | 61.41 | 0.51% | 1,909,341 |
| Apr 16, 2026 | 60.59 | 61.36 | 60.28 | 61.10 | 61.10 | 1.46% | 2,264,665 |
| Apr 15, 2026 | 62.00 | 62.90 | 59.90 | 60.22 | 60.22 | -1.87% | 3,418,302 |
| 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 |
| Jan 23, 2026 | 76.11 | 81.26 | 76.09 | 79.22 | 79.22 | 4.11% | 6,019,777 |
| Jan 22, 2026 | 75.52 | 77.92 | 75.52 | 76.09 | 76.09 | -1.81% | 4,836,625 |
| Jan 21, 2026 | 75.00 | 79.33 | 74.70 | 77.49 | 77.49 | 1.49% | 5,512,515 |
| Jan 20, 2026 | 76.50 | 78.99 | 75.06 | 76.35 | 76.35 | 0.42% | 4,707,140 |
| Jan 19, 2026 | 76.33 | 76.99 | 74.32 | 76.03 | 76.03 | -1.26% | 4,989,112 |
| Jan 16, 2026 | 80.00 | 82.03 | 75.42 | 77.00 | 77.00 | -4.94% | 7,615,331 |
| Jan 15, 2026 | 92.04 | 95.00 | 79.00 | 81.00 | 81.00 | -14.84% | 12,314,010 |
| Jan 14, 2026 | 91.23 | 105.50 | 89.88 | 95.12 | 95.12 | 2.17% | 12,036,370 |
| Jan 13, 2026 | 99.71 | 105.90 | 93.10 | 93.10 | 93.10 | -5.97% | 12,680,000 |
| Jan 12, 2026 | 89.00 | 101.00 | 85.25 | 99.01 | 99.01 | 17.51% | 14,625,960 |
| Jan 9, 2026 | 77.77 | 84.68 | 77.00 | 84.26 | 84.26 | 12.30% | 9,949,628 |
| Jan 8, 2026 | 69.08 | 77.88 | 69.07 | 75.03 | 75.03 | 8.74% | 6,462,281 |
| Jan 7, 2026 | 67.67 | 69.63 | 67.47 | 69.00 | 69.00 | 1.58% | 2,146,730 |
| Jan 6, 2026 | 67.69 | 68.58 | 65.88 | 67.93 | 67.93 | 0.49% | 2,628,269 |
| Jan 5, 2026 | 66.78 | 68.60 | 65.87 | 67.60 | 67.60 | 2.15% | 3,144,940 |
| Dec 31, 2025 | 64.56 | 66.18 | 64.08 | 66.18 | 66.18 | 2.51% | 1,874,473 |
| Dec 30, 2025 | 63.80 | 65.30 | 63.32 | 64.56 | 64.56 | 1.08% | 1,707,400 |
| Dec 29, 2025 | 64.00 | 64.25 | 63.06 | 63.87 | 63.87 | 0.06% | 1,267,400 |
| Dec 26, 2025 | 64.60 | 64.76 | 63.58 | 63.83 | 63.83 | -1.65% | 1,025,470 |
| Dec 25, 2025 | 64.27 | 64.94 | 63.75 | 64.90 | 64.90 | 0.70% | 954,684 |
| Dec 24, 2025 | 63.82 | 64.90 | 63.60 | 64.45 | 64.45 | 0.70% | 1,063,400 |
| Dec 23, 2025 | 65.43 | 65.45 | 63.77 | 64.00 | 64.00 | -0.91% | 1,168,000 |
| Dec 22, 2025 | 64.18 | 66.61 | 63.50 | 64.59 | 64.59 | 0.72% | 2,242,900 |
| Dec 19, 2025 | 62.49 | 64.64 | 62.49 | 64.13 | 64.13 | 2.38% | 1,607,860 |
| Dec 18, 2025 | 62.72 | 64.28 | 61.86 | 62.64 | 62.64 | -1.18% | 1,539,680 |
| Dec 17, 2025 | 62.06 | 63.77 | 62.06 | 63.39 | 63.39 | 1.08% | 1,894,980 |
| Dec 16, 2025 | 63.11 | 63.78 | 62.08 | 62.71 | 62.71 | -0.70% | 1,381,700 |
| Dec 15, 2025 | 65.05 | 66.28 | 63.10 | 63.15 | 63.15 | -3.51% | 1,853,603 |
| Dec 12, 2025 | 65.38 | 66.46 | 64.11 | 65.45 | 65.45 | 0.72% | 1,397,200 |
| Dec 11, 2025 | 65.99 | 66.20 | 64.79 | 64.98 | 64.98 | -1.29% | 1,676,580 |
| Dec 10, 2025 | 66.06 | 67.32 | 65.37 | 65.83 | 65.83 | -0.38% | 1,585,200 |
| Dec 9, 2025 | 67.15 | 67.67 | 65.11 | 66.08 | 66.08 | -1.15% | 1,610,390 |
| Dec 8, 2025 | 67.80 | 67.96 | 66.31 | 66.85 | 66.85 | -0.64% | 2,120,616 |
| Dec 5, 2025 | 66.54 | 67.67 | 65.65 | 67.28 | 67.28 | 1.42% | 1,602,580 |
| Dec 4, 2025 | 67.18 | 67.35 | 64.77 | 66.34 | 66.34 | -1.28% | 1,750,700 |
| Dec 3, 2025 | 69.02 | 69.79 | 66.61 | 67.20 | 67.20 | -2.65% | 2,257,106 |
| Dec 2, 2025 | 70.48 | 70.48 | 68.77 | 69.03 | 69.03 | -0.98% | 1,967,473 |
| Dec 1, 2025 | 71.18 | 71.80 | 69.51 | 69.71 | 69.71 | -2.33% | 2,373,876 |
| Nov 28, 2025 | 73.56 | 73.77 | 70.02 | 71.37 | 71.37 | -2.94% | 2,955,936 |
| Nov 27, 2025 | 74.30 | 75.91 | 72.98 | 73.53 | 73.53 | -1.51% | 2,798,991 |