Shanghai QiFan Cable Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2026	19.60	19.74	18.34	18.34	18.34	-5.90%	3,997,900
Oct 26, 2026	19.43	19.93	19.36	19.49	19.49	-2.11%	2,933,200
Oct 23, 2026	19.50	19.91	18.33	19.91	19.91	0.76%	5,477,700
Oct 22, 2026	20.09	20.50	19.76	19.76	19.76	-2.08%	3,242,900
Oct 21, 2026	20.61	20.88	20.04	20.18	20.18	-1.56%	2,719,400
Oct 20, 2026	20.29	20.54	19.97	20.50	20.50	2.09%	3,597,000
Oct 19, 2026	20.50	20.50	19.73	20.08	20.08	-2.14%	3,445,600
Oct 16, 2026	20.46	21.16	20.26	20.52	20.52	1.84%	4,081,300
Oct 15, 2026	20.48	20.72	20.00	20.15	20.15	-3.63%	4,484,220
Oct 14, 2026	21.50	21.75	20.91	20.91	20.91	-3.28%	3,268,400
Oct 13, 2026	21.01	21.73	20.55	21.62	21.62	1.89%	4,617,757
Oct 12, 2026	21.41	21.77	21.15	21.22	21.22	-0.98%	3,776,200
Oct 9, 2026	21.45	21.57	20.70	21.43	21.43	-0.79%	6,186,000
Oct 8, 2026	22.03	22.22	21.43	21.60	21.60	-2.31%	4,208,200
Sep 30, 2026	21.93	22.50	21.86	22.11	22.11	1.47%	3,980,600
Sep 29, 2026	21.76	21.97	21.52	21.79	21.79	1.25%	3,185,000
Sep 28, 2026	22.12	22.26	21.32	21.52	21.52	-2.80%	4,431,440
Sep 24, 2026	22.96	22.96	22.00	22.14	22.14	-2.17%	4,645,400
Sep 23, 2026	22.68	22.82	22.16	22.63	22.63	-0.22%	5,389,757
Sep 22, 2026	22.74	22.88	22.54	22.68	22.68	-0.13%	5,233,157
Sep 21, 2026	22.38	23.08	22.11	22.71	22.71	1.43%	7,818,071
Sep 18, 2026	22.57	22.95	22.39	22.39	22.39	-0.75%	6,018,216
Sep 17, 2026	22.58	22.95	22.55	22.56	22.56	-0.92%	5,029,471
Sep 16, 2026	22.64	23.14	22.35	22.77	22.77	-0.35%	8,552,400
Sep 15, 2026	22.48	23.61	22.43	22.85	22.85	1.65%	10,902,200
Sep 14, 2026	22.50	22.65	21.80	22.48	22.48	-0.62%	7,763,400
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