Shanghai QiFan Cable Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	22.14	22.34	21.77	21.87	21.87	-1.26%	10,665,000
Mar 5, 2026	22.50	23.21	22.15	22.15	22.15	-0.94%	22,648,760
Mar 4, 2026	20.50	22.98	20.50	22.36	22.36	7.04%	27,110,270
Mar 3, 2026	21.90	22.12	20.80	20.89	20.89	-4.17%	6,289,700
Mar 2, 2026	21.77	22.18	21.34	21.80	21.80	-0.82%	5,817,600
Feb 27, 2026	21.75	22.19	21.56	21.98	21.98	1.06%	6,078,000
Feb 26, 2026	21.58	21.79	21.39	21.75	21.75	0.79%	4,442,085
Feb 25, 2026	21.75	21.93	21.22	21.58	21.58	0.14%	5,107,100
Feb 24, 2026	21.07	21.95	20.95	21.55	21.55	3.56%	5,503,498
Feb 13, 2026	20.96	21.15	20.71	20.81	20.81	-1.14%	2,849,700
Feb 12, 2026	20.78	21.49	20.53	21.05	21.05	1.30%	5,163,500
Feb 11, 2026	20.85	21.20	20.76	20.78	20.78	-0.48%	2,637,400
Feb 10, 2026	21.23	21.35	20.86	20.88	20.88	-1.69%	3,614,200
Feb 9, 2026	21.42	21.59	20.92	21.24	21.24	1.38%	4,261,967
Feb 6, 2026	20.29	21.27	20.17	20.95	20.95	3.00%	5,651,760
Feb 5, 2026	21.47	21.49	20.31	20.34	20.34	-5.17%	5,885,400
Feb 4, 2026	21.32	21.79	21.10	21.45	21.45	0.66%	5,787,133
Feb 3, 2026	20.57	21.39	20.38	21.31	21.31	3.60%	7,225,542
Feb 2, 2026	21.09	21.53	20.50	20.57	20.57	-1.77%	6,299,300
Jan 30, 2026	20.72	21.37	20.29	20.94	20.94	0.77%	6,386,198
Jan 29, 2026	20.98	21.27	20.51	20.78	20.78	-1.24%	5,620,900
Jan 28, 2026	22.08	22.10	20.66	21.04	21.04	-4.06%	10,801,960
Jan 27, 2026	22.50	22.50	21.22	21.93	21.93	-2.27%	10,142,400
Jan 26, 2026	22.80	23.46	21.97	22.44	22.44	-1.67%	13,373,950
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