-
5 DAY PERFORMANCE
-34.90% -
1 MONTH PERFORMANCE
-22.38% -
3 MONTH PERFORMANCE
+47.41% -
6 MONTH PERFORMANCE
+63.94% -
YEAR-TO-DATE PERFORMANCE
+40.16% -
1 YEAR PERFORMANCE
+37.31%
Qilian International Holding Group Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/03/2024 | $7.19 | $8.31 (15.58%) | $8.69 | $6.71 | 82,310 | $297.08 M |
| 08/30/2024 | $6.79 | $6.97 (2.65%) | $6.97 | $6.75 | 64,154 | $249.18 M |
| 08/29/2024 | $5.95 | $6.65 (11.76%) | $6.65 | $5.95 | 47,475 | |
| 08/28/2024 | $5.55 | $5.92 (6.67%) | $5.95 | $5.55 | 16,461 | |
| 08/27/2024 | $5.67 | $5.50 (-3%) | $5.83 | $5.50 | 11,694 | $196.63 M |
| 08/26/2024 | $5.47 | $5.85 (6.95%) | $5.85 | $5.47 | 11,108 | $209.14 M |
| 08/23/2024 | $5.86 | $5.86 (0%) | $5.86 | $5.86 | 0 | $209.50 M |
| 08/22/2024 | $5.60 | $5.86 (4.64%) | $5.86 | $5.60 | 9,989 | $209.50 M |
| 08/21/2024 | $5.58 | $5.85 (4.84%) | $5.85 | $5.58 | 9,245 | $209.14 M |
| 08/20/2024 | $5.64 | $5.85 (3.72%) | $6.12 | $5.64 | 4,149 | $209.14 M |
| 08/19/2024 | $5.96 | $5.96 (0%) | $5.96 | $5.96 | 280 | $213.07 M |
| 08/16/2024 | $5.72 | $5.51 (-3.67%) | $6.65 | $5.33 | 13,167 | $196.98 M |
| 08/15/2024 | $5.65 | $5.65 (0%) | $5.65 | $5.65 | 401 | |
| 08/14/2024 | $5.65 | $5.65 (0%) | $5.65 | $5.65 | 0 | $201.99 M |
| 08/13/2024 | $5.51 | $5.65 (2.54%) | $5.71 | $5.50 | 2,230 | $201.99 M |
| 08/12/2024 | $5.41 | $5.41 (0%) | $5.46 | $5.26 | 3,694 | $193.41 M |
| 08/09/2024 | $5.41 | $5.41 (0%) | $5.41 | $5.41 | 331 | $193.41 M |
| 08/08/2024 | $5.55 | $5.76 (3.78%) | $5.95 | $5.55 | 7,335 | $205.92 M |
| 08/07/2024 | $5.82 | $5.82 (0%) | $5.82 | $5.82 | 0 | |
| 08/06/2024 | $5.40 | $5.82 (7.78%) | $5.82 | $5.40 | 2,177 | $208.07 M |
| 08/05/2024 | $5.68 | $5.50 (-3.17%) | $5.89 | $5.50 | 6,879 | $196.63 M |
| 08/02/2024 | $5.34 | $6.01 (12.55%) | $6.22 | $5.34 | 22,299 | $214.86 M |
| 08/01/2024 | $6.05 | $6.18 (2.15%) | $6.18 | $5.90 | 3,788 | $220.94 M |
| 07/31/2024 | $6.24 | $6.18 (-0.96%) | $6.25 | $5.63 | 4,191 | $220.94 M |
| 07/30/2024 | $6.23 | $6.00 (-3.69%) | $6.23 | $5.56 | 3,455 | $214.50 M |
| 07/29/2024 | $6.25 | $6.22 (-0.48%) | $6.25 | $5.90 | 7,932 | $222.37 M |
| 07/26/2024 | $6.21 | $6.15 (-0.97%) | $6.25 | $6.15 | 2,769 | $219.86 M |
| 07/25/2024 | $6.07 | $6.49 (6.92%) | $6.69 | $6.00 | 11,346 | $232.02 M |
| 07/24/2024 | $5.18 | $5.65 (9.07%) | $5.86 | $5.12 | 4,908 | $201.99 M |
| 07/23/2024 | $6.12 | $5.67 (-7.35%) | $6.19 | $4.95 | 21,970 | $202.70 M |
| 07/22/2024 | $5.90 | $6.03 (2.2%) | $6.34 | $5.83 | 52,587 | $215.57 M |
| 07/19/2024 | $5.39 | $6.19 (14.84%) | $6.50 | $5.35 | 47,335 | $221.29 M |
| 07/18/2024 | $4.97 | $5.38 (8.25%) | $5.39 | $4.97 | 25,664 | $192.34 M |
| 07/17/2024 | $5.09 | $5.06 (-0.59%) | $5.25 | $4.96 | 29,713 | $180.90 M |
| 07/16/2024 | $5.06 | $5.31 (4.94%) | $5.41 | $4.97 | 37,183 | $189.83 M |
| 07/15/2024 | $5.60 | $4.95 (-11.61%) | $5.60 | $4.81 | 37,033 | $176.96 M |
| 07/12/2024 | $4.18 | $5.53 (32.3%) | $5.63 | $4.18 | 86,726 | $197.70 M |
| 07/11/2024 | $4.39 | $4.27 (-2.73%) | $4.51 | $4.04 | 48,270 | $152.65 M |
| 07/10/2024 | $4.69 | $4.36 (-7.04%) | $4.86 | $4.24 | 55,334 | $155.87 M |
| 07/09/2024 | $4.10 | $4.76 (16.1%) | $4.92 | $4.10 | 51,594 | $170.17 M |
| 07/08/2024 | $4.40 | $3.97 (-9.77%) | $4.70 | $3.89 | 65,809 | $141.93 M |
| 07/05/2024 | $5.25 | $4.08 (-22.29%) | $5.49 | $4.08 | 79,052 | $145.86 M |
| 07/03/2024 | $4.42 | $5.63 (27.38%) | $5.97 | $4.32 | 104,681 | $201.27 M |
| 07/02/2024 | $3.98 | $4.20 (5.53%) | $4.20 | $3.72 | 22,551 | $150.15 M |
| 07/01/2024 | $3.33 | $3.67 (10.21%) | $3.79 | $3.33 | 40,190 | $131.20 M |