Shanghai QiFan Cable Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	22.99	23.66	22.07	22.62	22.62	-1.82%	12,575,010
Sep 10, 2026	23.30	23.69	23.01	23.04	23.04	-1.66%	11,210,956
Sep 9, 2026	22.22	23.96	22.09	23.43	23.43	6.11%	18,753,927
Sep 8, 2026	22.10	22.39	20.75	22.08	22.08	0.91%	14,000,800
Sep 7, 2026	21.10	22.37	20.97	21.88	21.88	3.75%	8,923,950
Sep 4, 2026	21.50	21.79	20.97	21.09	21.09	-0.85%	7,310,850
Sep 3, 2026	21.16	21.63	21.02	21.27	21.27	0.42%	5,387,400
Sep 2, 2026	21.05	21.66	21.00	21.18	21.18	-0.47%	6,930,837
Sep 1, 2026	21.03	21.45	20.87	21.28	21.28	1.19%	7,097,580
Aug 31, 2026	20.08	21.20	19.92	21.03	21.03	4.11%	8,465,615
Aug 28, 2026	20.60	21.23	20.17	20.20	20.20	-1.08%	4,770,250
Aug 27, 2026	20.16	20.58	19.87	20.42	20.42	0.69%	4,868,180
Aug 26, 2026	19.91	20.47	19.85	20.28	20.28	1.15%	4,848,900
Aug 25, 2026	19.31	20.35	19.24	20.05	20.05	3.83%	7,466,800
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