Qisda Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2025	36.77	36.77	36.77	36.77	36.77	-	1,983,090,386
Sep 24, 2025	36.65	37.01	36.40	36.77	34.57	0.49%	4,648,912
Sep 23, 2025	36.10	37.20	36.10	36.59	34.40	1.36%	5,689,723
Sep 22, 2025	36.40	36.52	35.55	36.10	33.94	-1.15%	6,958,134
Sep 19, 2025	37.56	38.05	36.52	36.52	34.34	-2.30%	8,075,642
Sep 18, 2025	37.99	38.35	37.38	37.38	35.15	-	3,692,615
Sep 17, 2025	38.05	38.41	37.32	37.38	35.15	-1.76%	4,499,466
Sep 16, 2025	38.66	38.72	38.05	38.05	35.78	-0.78%	4,074,764
Sep 15, 2025	38.17	39.02	37.99	38.35	36.06	1.46%	9,644,116
Sep 12, 2025	36.95	38.54	36.95	37.80	35.55	2.47%	7,528,184
Sep 11, 2025	38.05	38.23	36.89	36.89	34.69	-2.59%	5,469,089
Sep 10, 2025	37.38	38.17	37.07	37.87	35.61	1.47%	5,286,384
Sep 9, 2025	38.29	38.29	37.26	37.32	35.09	-1.45%	3,500,921
Sep 8, 2025	38.11	38.17	37.32	37.87	35.61	-0.32%	3,857,555
Sep 5, 2025	37.99	38.17	37.32	37.99	35.72	0.82%	4,285,342
Sep 4, 2025	38.72	39.02	37.62	37.68	35.43	-2.84%	6,735,816
Sep 3, 2025	38.35	39.09	37.56	38.78	36.47	3.41%	8,874,477
Sep 2, 2025	37.93	38.05	36.83	37.50	35.26	0.81%	5,710,406
Sep 1, 2025	38.41	38.41	36.95	37.20	34.97	-3.93%	10,727,800
Aug 29, 2025	39.82	39.94	38.54	38.72	36.41	-1.85%	12,356,091
Aug 28, 2025	38.66	40.85	38.66	39.45	37.10	3.03%	38,427,549
Aug 27, 2025	38.90	39.21	38.17	38.29	36.01	0.31%	16,064,397
Aug 26, 2025	39.94	40.06	37.99	38.17	35.89	-6.15%	40,353,261
Aug 25, 2025	38.78	40.67	38.60	40.67	38.24	9.89%	77,095,354
Aug 22, 2025	34.02	37.01	33.60	37.01	34.80	9.95%	26,298,923
Aug 21, 2025	33.35	34.09	33.17	33.66	31.65	2.03%	3,436,088
Aug 20, 2025	33.11	33.48	32.68	32.99	31.02	-	5,631,479
Aug 19, 2025	32.32	33.11	32.32	32.99	31.02	2.07%	4,443,769
Aug 18, 2025	32.01	32.56	31.89	32.32	30.39	0.19%	3,151,906
Aug 15, 2025	32.80	32.80	32.01	32.26	30.33	-1.86%	3,672,543
Aug 14, 2025	33.35	33.48	32.68	32.87	30.90	-1.26%	3,664,870
Aug 13, 2025	34.15	34.15	33.17	33.29	31.31	-1.45%	2,927,802
Aug 12, 2025	34.15	34.70	33.78	33.78	31.76	-0.53%	4,070,944
Aug 11, 2025	33.41	34.15	33.17	33.96	31.94	1.83%	4,849,008
Aug 8, 2025	33.11	33.35	33.05	33.35	31.36	0.72%	1,935,276
Aug 7, 2025	33.54	33.72	33.05	33.11	31.13	-0.54%	2,488,922
Aug 6, 2025	32.87	33.54	32.87	33.29	31.31	0.91%	3,503,869
Aug 5, 2025	32.56	33.05	32.44	32.99	31.02	1.88%	3,819,580
Aug 4, 2025	31.71	32.44	31.22	32.38	30.44	0.78%	2,605,804
Aug 1, 2025	31.34	32.20	31.04	32.13	30.22	1.52%	1,917,261
Jul 31, 2025	32.26	32.32	31.65	31.65	29.76	-1.89%	2,248,789
Jul 30, 2025	32.13	32.38	31.71	32.26	30.33	0.97%	1,824,676
Jul 29, 2025	32.32	32.56	31.83	31.95	30.04	-0.78%	1,464,848
Jul 28, 2025	32.62	32.80	32.13	32.20	30.27	-0.92%	1,478,133
Jul 25, 2025	32.01	32.80	31.89	32.50	30.56	1.53%	4,597,917
Jul 24, 2025	31.59	32.01	31.04	32.01	30.10	-1.69%	6,039,150
Jul 23, 2025	32.07	32.68	32.07	32.56	29.34	1.53%	6,073,499
Jul 22, 2025	33.05	33.05	31.89	32.07	28.90	-2.79%	7,480,162
Jul 21, 2025	33.17	33.29	32.93	32.99	29.73	-0.54%	3,333,423
Jul 18, 2025	33.35	33.48	33.05	33.17	29.89	-	1,891,831