Skip to main content
logo
Shanghai QiFan Cable Co., Ltd (SHA:605222)
China flag China · Delayed Price · Currency is CNY
17.36
+0.37 (2.18%)
Sep 5, 2025, 3:00 PM CST

Shanghai QiFan Cable Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 5, 202517.0017.5216.9817.3617.362.18%5,873,965
Sep 4, 202516.8717.3016.8216.9916.991.07%6,793,543
Sep 3, 202517.1217.1416.7416.8116.81-1.52%4,776,900
Sep 2, 202517.2617.4916.8317.0717.07-1.44%6,269,496
Sep 1, 202516.9917.7016.7817.3217.322.06%9,643,295
Aug 29, 202516.9317.2216.6016.9716.97-7,996,811
Aug 28, 202516.2817.5416.2816.9716.974.30%12,492,813
Aug 27, 202516.5216.9316.2616.2716.27-1.51%6,659,000
Aug 26, 202516.2516.6916.1816.5216.521.60%5,918,677
Aug 25, 202516.1016.3416.0616.2616.260.99%5,000,494
Aug 22, 202516.1616.2316.0016.1016.10-0.37%3,460,260
Aug 21, 202516.3616.4316.0716.1616.16-0.80%3,972,585
Aug 20, 202516.2416.2916.0816.2916.290.99%3,305,248
Aug 19, 202516.0516.3115.9716.1316.130.88%4,326,395
Aug 18, 202516.0316.1015.9515.9915.99-0.25%3,388,299
Aug 15, 202515.6616.0815.6616.0316.032.04%4,597,885
Aug 14, 202515.9415.9415.6415.7115.71-1.32%3,367,901
Aug 13, 202515.9516.0515.8715.9215.92-0.13%3,013,238
Aug 12, 202516.0716.1515.9015.9415.94-0.87%2,549,900
Aug 11, 202515.9316.0915.8816.0816.081.01%3,685,038
Aug 8, 202515.8516.0115.7715.9215.920.51%2,745,333
Aug 7, 202515.9915.9915.7615.8415.84-0.50%2,066,338
Aug 6, 202515.8015.9315.7115.9215.920.63%2,703,930
Aug 5, 202515.8015.8515.7015.8215.820.06%2,791,730
Aug 4, 202515.6215.9415.5615.8115.810.76%3,322,840
Aug 1, 202515.5015.7515.5015.6915.691.16%2,455,548
Jul 31, 202515.8315.8315.4615.5115.51-2.02%3,527,800
Jul 30, 202515.7616.0215.6115.8315.830.44%3,802,133
Jul 29, 202515.7315.7815.5515.7615.76-2,472,648
Jul 28, 202515.9015.9115.7015.7615.76-0.57%2,337,900
Jul 25, 202516.0716.1015.8515.8515.85-1.06%3,386,930
Jul 24, 202515.7216.1815.6116.0216.022.17%5,146,693
Jul 23, 202515.8915.9715.6515.6815.68-1.32%3,467,049
Jul 22, 202515.7315.9215.5615.8915.891.02%4,259,039
Jul 21, 202515.5016.0915.4515.7315.732.34%6,018,049
Jul 18, 202515.3515.4015.2915.3715.370.59%2,269,309
Jul 17, 202515.3315.3515.2215.2815.28-0.26%2,123,401
Jul 16, 202515.2415.3315.1715.3215.320.99%2,248,312
Jul 15, 202515.2915.3415.1115.1715.17-0.98%2,105,200
Jul 14, 202515.2715.3515.1815.3215.320.33%2,764,033
Jul 11, 202515.3215.3315.1715.2715.270.07%2,265,633
Jul 10, 202515.2315.3115.1815.2615.26-0.26%1,623,640
Jul 9, 202515.2615.3615.2515.3015.260.33%2,567,840
Jul 8, 202515.1515.3015.1315.2515.210.39%2,813,233
Jul 7, 202515.0215.1914.9315.1915.151.13%2,102,600
Jul 4, 202515.2415.2415.0215.0214.98-1.05%2,707,200
Jul 3, 202515.2215.2715.1315.1815.14-0.26%1,873,800
Jul 2, 202515.3215.4815.1615.2215.180.26%2,997,100
Jul 1, 202515.2415.2415.0715.1815.140.26%2,487,139
Jun 30, 202515.0315.1715.0015.1415.100.73%2,214,700