Shanghai QiFan Cable Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	21.18	23.20	20.92	22.82	22.82	7.29%	19,702,780
Jan 22, 2026	20.84	21.56	20.68	21.27	21.27	1.87%	9,724,800
Jan 21, 2026	20.93	21.22	20.60	20.88	20.88	-2.06%	11,688,370
Jan 20, 2026	21.38	22.29	21.30	21.32	21.32	-0.23%	18,741,330
Jan 19, 2026	19.88	22.08	19.80	21.37	21.37	6.48%	21,418,520
Jan 16, 2026	20.68	20.98	20.03	20.07	20.07	-0.30%	10,155,900
Jan 15, 2026	21.02	21.40	19.93	20.13	20.13	-6.07%	18,639,210
Jan 14, 2026	19.52	21.43	19.45	21.43	21.43	10.01%	26,622,360
Jan 13, 2026	19.81	19.96	19.34	19.48	19.48	-1.47%	7,717,000
Jan 12, 2026	19.68	19.98	19.52	19.77	19.77	0.51%	9,042,818
Jan 9, 2026	19.27	19.84	19.20	19.67	19.67	1.13%	9,359,202
Jan 8, 2026	19.29	19.50	19.03	19.45	19.45	0.93%	8,765,731
Jan 7, 2026	18.40	19.47	18.32	19.27	19.27	3.94%	13,256,510
Jan 6, 2026	18.56	18.59	18.20	18.54	18.54	-0.05%	7,402,449
Jan 5, 2026	18.41	18.70	18.10	18.55	18.55	0.87%	8,062,530
Dec 31, 2025	18.12	18.50	17.88	18.39	18.39	0.55%	7,063,832
Dec 30, 2025	17.81	18.69	17.80	18.29	18.29	2.01%	10,288,400
Dec 29, 2025	18.05	18.25	17.78	17.93	17.93	-1.75%	6,016,360
Dec 26, 2025	18.27	18.27	17.81	18.25	18.25	-0.16%	7,758,400
Dec 25, 2025	17.90	18.34	17.80	18.28	18.28	1.61%	8,800,660
Dec 24, 2025	17.70	18.14	17.43	17.99	17.99	1.41%	7,886,239
Dec 23, 2025	18.00	18.15	17.61	17.74	17.74	-1.72%	6,888,709
Dec 22, 2025	18.46	18.54	17.91	18.05	18.05	-1.96%	11,105,840
Dec 19, 2025	17.84	18.78	17.65	18.41	18.41	2.96%	18,805,190
Dec 18, 2025	18.07	18.42	17.75	17.88	17.88	-3.09%	10,638,310
Dec 17, 2025	18.90	19.13	18.21	18.45	18.45	-3.61%	17,252,520
Dec 16, 2025	17.32	19.14	17.16	19.14	19.14	10.00%	18,897,916
Dec 15, 2025	17.63	17.85	17.39	17.40	17.40	-1.97%	8,569,212
Dec 12, 2025	16.97	18.57	16.80	17.75	17.75	5.03%	12,593,624
Dec 11, 2025	16.58	17.19	16.58	16.90	16.90	1.93%	4,998,815
Dec 10, 2025	16.77	16.94	16.55	16.58	16.58	-1.13%	2,225,500
Dec 9, 2025	16.88	17.00	16.74	16.77	16.77	-0.95%	2,426,311
Dec 8, 2025	17.10	17.23	16.87	16.93	16.93	-0.82%	2,846,409
Dec 5, 2025	16.73	17.09	16.58	17.07	17.07	2.22%	3,331,900
Dec 4, 2025	16.72	16.80	16.56	16.70	16.70	0.54%	2,057,700
Dec 3, 2025	16.86	16.99	16.59	16.61	16.61	-1.42%	2,978,600
Dec 2, 2025	16.62	17.04	16.52	16.85	16.85	0.90%	3,104,776
Dec 1, 2025	16.86	16.99	16.60	16.70	16.70	-0.18%	2,615,673
Nov 28, 2025	16.48	16.80	16.35	16.73	16.73	1.33%	2,078,900
Nov 27, 2025	16.40	16.67	16.40	16.51	16.51	0.18%	1,609,341
Nov 26, 2025	16.80	16.83	16.36	16.48	16.48	-1.73%	3,344,179
Nov 25, 2025	16.95	17.20	16.75	16.77	16.77	-1.58%	3,197,400
Nov 24, 2025	16.55	17.19	16.55	17.04	17.04	3.52%	4,724,873
Nov 21, 2025	17.31	17.53	16.46	16.46	16.46	-5.78%	4,727,650
Nov 20, 2025	17.68	18.02	17.41	17.47	17.47	-1.13%	2,951,941
Nov 19, 2025	17.99	18.20	17.65	17.67	17.67	-2.32%	2,855,400
Nov 18, 2025	18.11	18.27	17.90	18.09	18.09	-0.06%	2,577,000
Nov 17, 2025	18.29	18.46	18.01	18.10	18.10	-1.04%	2,441,553
Nov 14, 2025	18.31	18.81	18.23	18.29	18.29	-0.60%	2,826,253
Nov 13, 2025	18.48	18.58	18.30	18.40	18.40	-0.49%	2,127,300