Shanghai QiFan Cable Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	18.11	18.78	18.09	18.29	18.29	2.46%	8,534,840
Jul 30, 2026	19.01	19.04	17.81	17.85	17.85	-4.24%	8,422,400
Jul 29, 2026	18.03	18.75	17.89	18.64	18.64	2.42%	8,141,900
Jul 28, 2026	18.18	18.95	18.04	18.20	18.20	-1.52%	7,855,757
Jul 27, 2026	17.52	18.59	17.52	18.48	18.48	4.41%	8,264,372
Jul 24, 2026	18.35	18.50	17.64	17.70	17.70	-3.49%	8,161,800
Jul 23, 2026	17.34	18.40	17.34	18.34	18.34	5.28%	9,280,400
Jul 22, 2026	17.30	17.74	17.23	17.42	17.42	-0.91%	6,308,474
Jul 21, 2026	17.18	17.63	16.02	17.58	17.58	2.45%	10,516,633
Jul 20, 2026	18.31	18.34	16.79	17.16	17.16	-3.05%	9,237,805
Jul 17, 2026	18.84	18.96	17.51	17.70	17.70	-6.74%	9,046,800
Jul 16, 2026	18.98	19.67	18.60	18.98	18.98	-	5,479,000
Jul 15, 2026	19.50	19.64	18.90	18.98	18.98	-2.67%	5,381,300
Jul 14, 2026	19.37	19.53	18.62	19.50	19.50	-0.26%	7,542,300
Jul 13, 2026	20.94	21.06	19.43	19.55	19.55	-6.46%	9,382,400
Jul 10, 2026	20.32	21.65	20.02	20.90	20.90	2.75%	12,176,200
Jul 9, 2026	20.30	20.49	19.22	20.34	20.34	0.49%	10,101,560
Jul 8, 2026	20.77	21.38	20.23	20.24	20.24	-3.25%	10,697,671
Jul 7, 2026	23.15	23.18	20.88	20.92	20.92	-7.84%	17,544,426
Jul 6, 2026	25.22	26.23	22.70	22.70	22.70	-9.99%	23,665,420
Jul 3, 2026	24.18	26.23	24.18	25.22	25.22	5.00%	19,841,607
Jul 2, 2026	23.12	25.15	23.11	24.02	24.02	2.52%	14,511,200
Jul 1, 2026	23.33	24.52	23.10	23.43	23.43	0.47%	11,605,300
Jun 30, 2026	22.38	23.56	22.08	23.32	23.32	3.74%	8,183,424
Jun 29, 2026	22.48	23.00	21.51	22.48	22.48	0.58%	9,790,056
Jun 26, 2026	22.98	23.20	22.20	22.35	22.35	-3.75%	6,438,700
Jun 25, 2026	23.95	24.00	22.95	23.22	23.22	-1.82%	5,176,500
Jun 24, 2026	24.45	24.45	23.38	23.71	23.65	-1.98%	6,474,511
Jun 23, 2026	23.96	24.98	23.96	24.19	24.13	-0.86%	6,560,631
Jun 22, 2026	25.28	25.47	23.66	24.40	24.34	-2.52%	9,721,011
Jun 18, 2026	25.67	25.69	24.91	25.03	24.97	-1.26%	6,512,600
Jun 17, 2026	25.35	25.88	25.08	25.35	25.29	-0.55%	5,869,960
Jun 16, 2026	25.30	26.11	25.03	25.49	25.43	1.03%	9,410,700
Jun 15, 2026	25.33	25.48	24.70	25.23	25.17	1.61%	9,056,000
Jun 12, 2026	24.41	25.35	23.88	24.83	24.77	3.24%	11,269,800
Jun 11, 2026	25.35	25.52	23.88	24.05	23.99	-4.98%	11,273,770
Jun 10, 2026	25.96	26.00	25.00	25.31	25.25	-2.43%	5,982,900
Jun 9, 2026	26.29	26.71	25.45	25.94	25.87	-0.15%	8,491,040
Jun 8, 2026	27.23	27.72	25.70	25.98	25.91	-7.38%	9,575,900
Jun 5, 2026	28.10	29.21	27.82	28.05	27.98	0.21%	7,954,800
Jun 4, 2026	28.54	28.62	27.81	27.99	27.92	-2.41%	6,176,370
Jun 3, 2026	28.36	29.04	28.18	28.68	28.61	1.02%	8,443,900
Jun 2, 2026	29.60	29.60	27.95	28.39	28.32	-3.70%	9,490,040
Jun 1, 2026	30.40	30.50	29.42	29.48	29.41	-2.58%	6,815,400
May 29, 2026	31.39	31.50	29.73	30.26	30.18	-3.32%	9,990,500
May 28, 2026	31.65	32.09	30.16	31.30	31.22	-1.11%	10,381,890
May 27, 2026	31.97	33.00	31.00	31.65	31.57	-2.16%	11,486,100
May 26, 2026	33.88	33.89	31.81	32.35	32.27	-5.02%	15,478,280
May 25, 2026	36.52	37.00	33.88	34.06	33.97	-6.74%	18,806,420
May 22, 2026	36.10	37.60	35.60	36.52	36.43	0.11%	15,499,370