Comefly Outdoor Co., Ltd. (SHA:603908)
China · Delayed Price · Currency is CNY 24.99
+0.27 (1.09%)
Mar 13, 2026, 3:00 PM CST
Comefly Outdoor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2026 | 25.15 | 25.20 | 24.50 | 24.72 | 24.72 | -0.92% | 1,140,720 |
| Mar 11, 2026 | 25.21 | 25.42 | 24.91 | 24.95 | 24.95 | -0.99% | 1,488,420 |
| Mar 10, 2026 | 24.99 | 26.00 | 24.82 | 25.20 | 25.20 | 1.37% | 1,900,640 |
| Mar 9, 2026 | 24.68 | 24.91 | 24.20 | 24.86 | 24.86 | -0.04% | 1,880,262 |
| Mar 6, 2026 | 23.50 | 25.10 | 23.50 | 24.87 | 24.87 | 4.85% | 1,778,620 |
| Mar 5, 2026 | 24.17 | 24.19 | 23.61 | 23.72 | 23.72 | 0.55% | 972,358 |
| Mar 4, 2026 | 23.41 | 24.00 | 23.31 | 23.59 | 23.59 | -0.76% | 1,297,293 |
| Mar 3, 2026 | 24.30 | 24.70 | 23.75 | 23.77 | 23.77 | -2.18% | 1,568,095 |
| Mar 2, 2026 | 25.02 | 25.37 | 24.24 | 24.30 | 24.30 | -4.37% | 1,685,840 |
| Feb 27, 2026 | 25.11 | 25.44 | 25.03 | 25.41 | 25.41 | 1.19% | 924,540 |
| Feb 26, 2026 | 25.42 | 25.55 | 24.97 | 25.11 | 25.11 | -1.22% | 1,312,480 |
| Feb 25, 2026 | 25.60 | 25.87 | 25.37 | 25.42 | 25.42 | -0.55% | 880,394 |
| Feb 24, 2026 | 25.28 | 25.68 | 25.28 | 25.56 | 25.56 | 2.40% | 1,236,940 |
| Feb 13, 2026 | 25.08 | 25.38 | 24.96 | 24.96 | 24.96 | -0.24% | 978,140 |
| Feb 12, 2026 | 25.40 | 25.50 | 25.01 | 25.02 | 25.02 | -1.61% | 1,148,360 |
| Feb 11, 2026 | 25.60 | 25.68 | 25.31 | 25.43 | 25.43 | -0.66% | 820,467 |
| Feb 10, 2026 | 25.72 | 25.72 | 25.42 | 25.60 | 25.60 | -0.08% | 1,187,045 |
| Feb 9, 2026 | 25.65 | 25.73 | 25.30 | 25.62 | 25.62 | 0.63% | 1,429,700 |
| Feb 6, 2026 | 25.08 | 25.66 | 25.08 | 25.46 | 25.46 | 0.75% | 1,376,051 |
| Feb 5, 2026 | 25.06 | 25.48 | 24.96 | 25.27 | 25.27 | 0.64% | 1,175,573 |
| Feb 4, 2026 | 24.88 | 25.34 | 24.85 | 25.11 | 25.11 | 0.72% | 1,419,778 |
| Feb 3, 2026 | 25.58 | 25.58 | 24.64 | 24.93 | 24.93 | 1.34% | 1,799,688 |
| Feb 2, 2026 | 24.81 | 25.16 | 24.59 | 24.60 | 24.60 | -0.77% | 1,639,140 |
| Jan 30, 2026 | 24.38 | 24.92 | 24.37 | 24.79 | 24.79 | 0.94% | 1,514,380 |
| Jan 29, 2026 | 24.28 | 25.00 | 24.28 | 24.56 | 24.56 | 0.70% | 1,495,832 |
| Jan 28, 2026 | 24.61 | 25.14 | 24.33 | 24.39 | 24.39 | -1.65% | 1,086,460 |
| Jan 27, 2026 | 24.89 | 24.95 | 24.12 | 24.80 | 24.80 | -0.20% | 1,326,107 |
| Jan 26, 2026 | 25.17 | 25.66 | 24.65 | 24.85 | 24.85 | -1.23% | 1,507,380 |
| Jan 23, 2026 | 25.19 | 25.29 | 24.61 | 25.16 | 25.16 | 0.60% | 1,139,677 |
| Jan 22, 2026 | 24.77 | 25.19 | 24.72 | 25.01 | 25.01 | 1.01% | 1,261,307 |
| Jan 21, 2026 | 24.38 | 24.91 | 24.30 | 24.76 | 24.76 | 0.57% | 1,303,254 |
| Jan 20, 2026 | 24.57 | 24.78 | 24.32 | 24.62 | 24.62 | -0.57% | 1,816,644 |
| Jan 19, 2026 | 24.32 | 24.79 | 24.21 | 24.76 | 24.76 | 1.85% | 1,409,622 |
| Jan 16, 2026 | 24.40 | 24.56 | 24.13 | 24.31 | 24.31 | -0.21% | 1,076,040 |
| Jan 15, 2026 | 24.35 | 24.88 | 24.19 | 24.36 | 24.36 | -0.37% | 1,191,860 |
| Jan 14, 2026 | 24.25 | 24.63 | 24.01 | 24.45 | 24.45 | 0.41% | 1,510,680 |
| Jan 13, 2026 | 24.33 | 24.80 | 24.16 | 24.35 | 24.35 | 0.33% | 1,453,780 |
| Jan 12, 2026 | 24.00 | 24.35 | 23.67 | 24.27 | 24.27 | 1.08% | 1,289,960 |
| Jan 9, 2026 | 23.70 | 24.16 | 23.56 | 24.01 | 24.01 | 1.44% | 1,396,108 |
| Jan 8, 2026 | 23.35 | 23.80 | 23.21 | 23.67 | 23.67 | 1.50% | 1,007,420 |
| Jan 7, 2026 | 23.62 | 23.99 | 23.28 | 23.32 | 23.32 | -1.19% | 1,234,632 |
| Jan 6, 2026 | 23.50 | 23.80 | 23.34 | 23.60 | 23.60 | 0.38% | 1,398,432 |
| Jan 5, 2026 | 23.44 | 23.77 | 23.28 | 23.51 | 23.51 | 0.69% | 1,355,437 |
| Dec 31, 2025 | 23.16 | 23.50 | 22.79 | 23.35 | 23.35 | 0.69% | 960,340 |
| Dec 30, 2025 | 23.51 | 23.72 | 23.16 | 23.19 | 23.19 | -1.74% | 992,220 |
| Dec 29, 2025 | 23.45 | 23.63 | 23.00 | 23.60 | 23.60 | 1.24% | 1,249,392 |
| Dec 26, 2025 | 23.54 | 23.70 | 23.29 | 23.31 | 23.31 | -0.98% | 943,672 |
| Dec 25, 2025 | 23.33 | 23.76 | 23.32 | 23.54 | 23.54 | 0.56% | 821,420 |
| Dec 24, 2025 | 23.42 | 23.56 | 23.01 | 23.41 | 23.41 | 0.34% | 1,118,599 |
| Dec 23, 2025 | 23.75 | 24.12 | 23.28 | 23.33 | 23.33 | -1.35% | 1,142,274 |