Shanghai QiFan Cable Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	25.67	25.69	24.97	25.01	-	-1.34%	3,693,900
Jun 17, 2026	25.35	25.88	25.08	25.35	25.35	-0.55%	5,869,960
Jun 16, 2026	25.30	26.11	25.03	25.49	25.49	1.03%	9,410,700
Jun 15, 2026	25.33	25.48	24.70	25.23	25.23	1.61%	9,056,000
Jun 12, 2026	24.41	25.35	23.88	24.83	24.83	3.24%	11,269,800
Jun 11, 2026	25.35	25.52	23.88	24.05	24.05	-4.98%	11,273,770
Jun 10, 2026	25.96	26.00	25.00	25.31	25.31	-2.43%	5,982,900
Jun 9, 2026	26.29	26.71	25.45	25.94	25.94	-0.15%	8,491,040
Jun 8, 2026	27.23	27.72	25.70	25.98	25.98	-7.38%	9,575,900
Jun 5, 2026	28.10	29.21	27.82	28.05	28.05	0.21%	7,954,800
Jun 4, 2026	28.54	28.62	27.81	27.99	27.99	-2.41%	6,176,370
Jun 3, 2026	28.36	29.04	28.18	28.68	28.68	1.02%	8,443,900
Jun 2, 2026	29.60	29.60	27.95	28.39	28.39	-3.70%	9,490,040
Jun 1, 2026	30.40	30.50	29.42	29.48	29.48	-2.58%	6,815,400
May 29, 2026	31.39	31.50	29.73	30.26	30.26	-3.32%	9,990,500
May 28, 2026	31.65	32.09	30.16	31.30	31.30	-1.11%	10,381,890
May 27, 2026	31.97	33.00	31.00	31.65	31.65	-2.16%	11,486,100
May 26, 2026	33.88	33.89	31.81	32.35	32.35	-5.02%	15,478,280
May 25, 2026	36.52	37.00	33.88	34.06	34.06	-6.74%	18,806,426
May 22, 2026	36.10	37.60	35.60	36.52	36.52	0.11%	15,499,372
May 21, 2026	36.54	38.58	35.43	36.48	36.48	-0.16%	21,081,731
May 20, 2026	36.22	37.49	36.09	36.54	36.54	-0.41%	11,047,200
May 19, 2026	36.42	37.36	35.24	36.69	36.69	-0.24%	12,474,499
May 18, 2026	37.88	39.17	36.49	36.78	36.78	-3.06%	14,934,563
May 15, 2026	39.58	40.50	37.34	37.94	37.94	-4.43%	15,874,403
May 14, 2026	41.42	41.42	39.66	39.70	39.70	-5.09%	16,905,947
May 13, 2026	40.00	43.99	40.00	41.83	41.83	2.02%	21,665,159
May 12, 2026	39.88	42.79	39.05	41.00	41.00	0.20%	22,696,985
May 11, 2026	37.73	41.54	37.41	40.92	40.92	8.03%	25,852,353
May 8, 2026	35.00	38.57	34.80	37.88	37.88	7.31%	25,972,600
May 7, 2026	34.29	36.18	34.00	35.30	35.30	1.50%	26,310,330
May 6, 2026	36.86	37.10	34.36	34.78	34.78	-4.37%	34,075,247
Apr 30, 2026	32.84	36.37	32.76	36.37	36.37	10.01%	21,060,276
Apr 29, 2026	34.68	35.30	32.82	33.06	33.06	-3.56%	20,409,873
Apr 28, 2026	33.00	36.50	32.88	34.28	34.28	2.51%	22,808,000
Apr 27, 2026	33.26	34.87	32.02	33.44	33.44	-	21,658,950
Apr 24, 2026	33.50	35.88	32.89	33.44	33.44	0.51%	25,937,998
Apr 23, 2026	33.56	33.88	32.53	33.27	33.27	-2.32%	21,852,590
Apr 22, 2026	31.00	34.70	31.00	34.06	34.06	4.80%	33,135,469
Apr 21, 2026	32.10	33.55	31.00	32.50	32.50	4.03%	41,398,400
Apr 20, 2026	29.05	31.24	28.80	31.24	31.24	10.00%	20,194,870
Apr 17, 2026	26.10	28.99	26.10	28.40	28.40	6.73%	26,833,826
Apr 16, 2026	25.11	27.90	25.11	26.61	26.61	3.14%	32,330,420
Apr 15, 2026	23.48	25.80	23.30	25.80	25.80	10.02%	23,589,985
Apr 14, 2026	23.90	23.90	23.05	23.45	23.45	-2.54%	13,870,562
Apr 13, 2026	24.04	24.30	23.50	24.06	24.06	-2.39%	15,816,530
Apr 10, 2026	23.18	24.85	23.05	24.65	24.65	5.34%	24,478,540
Apr 9, 2026	22.80	23.80	22.44	23.40	23.40	0.09%	15,775,512
Apr 8, 2026	22.60	23.60	22.20	23.38	23.38	5.79%	14,203,910
Apr 7, 2026	22.54	22.76	21.67	22.10	22.10	-1.21%	7,658,700