Shanghai QiFan Cable Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 3, 2026	22.81	23.08	22.22	22.37	22.37	-2.44%	7,882,758
Apr 2, 2026	23.30	23.80	22.86	22.93	22.93	-2.34%	11,375,740
Apr 1, 2026	22.99	23.69	22.63	23.48	23.48	2.26%	15,435,900
Mar 31, 2026	22.24	23.98	22.14	22.96	22.96	2.68%	24,448,110
Mar 30, 2026	20.06	22.36	19.61	22.36	22.36	9.99%	21,877,290
Mar 27, 2026	20.00	20.56	19.88	20.33	20.33	0.35%	3,437,700
Mar 26, 2026	20.83	21.08	20.07	20.26	20.26	-2.74%	5,488,000
Mar 25, 2026	20.30	21.77	20.28	20.83	20.83	2.76%	8,510,200
Mar 24, 2026	19.69	20.36	19.47	20.27	20.27	5.03%	7,988,388
Mar 23, 2026	19.54	20.30	19.13	19.30	19.30	-4.03%	7,725,949
Mar 20, 2026	20.96	21.45	19.68	20.11	20.11	-4.78%	14,016,440
Mar 19, 2026	22.31	22.31	20.92	21.12	21.12	-6.55%	11,959,340
Mar 18, 2026	22.39	23.58	22.18	22.60	22.60	1.89%	12,643,940
Mar 17, 2026	23.34	23.37	22.11	22.18	22.18	-3.82%	13,443,265
Mar 16, 2026	23.18	23.80	22.79	23.06	23.06	-	27,124,640
Mar 13, 2026	21.14	23.06	20.91	23.06	23.06	10.02%	20,135,840