Shanghai QiFan Cable Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	19.67	19.80	18.96	19.31	19.31	-1.83%	5,602,795
Aug 21, 2026	19.60	19.78	19.13	19.67	19.67	0.20%	6,221,745
Aug 20, 2026	20.03	20.04	19.50	19.63	19.63	-0.05%	6,336,800
Aug 19, 2026	20.48	21.24	19.60	19.64	19.64	-6.16%	9,734,600
Aug 18, 2026	20.65	22.11	20.45	20.93	20.93	0.87%	10,411,272
Aug 17, 2026	19.95	20.93	19.63	20.75	20.75	4.01%	7,073,700
Aug 14, 2026	20.00	20.17	19.52	19.95	19.95	-0.05%	4,629,400
Aug 13, 2026	20.22	20.70	19.95	19.96	19.96	-1.58%	6,609,100
Aug 12, 2026	19.95	20.30	19.87	20.28	20.28	1.91%	5,104,600
Aug 11, 2026	20.50	20.50	19.63	19.90	19.90	-2.16%	7,351,804
Aug 10, 2026	19.82	20.73	19.63	20.34	20.34	2.88%	7,804,625
Aug 7, 2026	19.66	19.96	19.38	19.77	19.77	-0.05%	5,802,000
Aug 6, 2026	19.62	19.93	19.37	19.78	19.78	0.10%	6,904,400
Aug 5, 2026	19.24	19.88	19.05	19.76	19.76	2.28%	8,025,354
Aug 4, 2026	19.04	19.54	18.92	19.32	19.32	1.90%	8,517,900
Aug 3, 2026	18.43	19.16	18.33	18.96	18.96	3.66%	9,046,540
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