Zibo Qixiang Tengda Chemical Co., Ltd (SHE:002408)
China · Delayed Price · Currency is CNY 7.01
+0.11 (1.59%)
Apr 10, 2026, 3:04 PM CST
SHE:002408 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2026 | 6.07 | 6.96 | 6.07 | 6.90 | - | - | 38,766,959 |
| Apr 9, 2026 | 6.72 | 6.97 | 6.58 | 6.90 | 6.90 | 4.86% | 133,624,300 |
| Apr 8, 2026 | 6.30 | 6.65 | 6.20 | 6.58 | 6.58 | -0.60% | 119,655,700 |
| Apr 7, 2026 | 6.07 | 6.62 | 5.96 | 6.62 | 6.62 | 9.97% | 90,945,560 |
| Apr 3, 2026 | 6.28 | 6.32 | 5.92 | 6.02 | 6.02 | -4.44% | 70,307,350 |
| Apr 2, 2026 | 6.50 | 6.50 | 6.17 | 6.30 | 6.30 | -3.23% | 91,996,910 |
| Apr 1, 2026 | 5.98 | 6.51 | 5.93 | 6.51 | 6.51 | 9.97% | 101,657,700 |
| Mar 31, 2026 | 5.96 | 6.14 | 5.90 | 5.92 | 5.92 | -0.84% | 38,117,140 |
| Mar 30, 2026 | 6.11 | 6.14 | 5.92 | 5.97 | 5.97 | -1.97% | 53,731,730 |
| Mar 27, 2026 | 5.98 | 6.21 | 5.96 | 6.09 | 6.09 | 1.33% | 67,683,930 |
| Mar 26, 2026 | 5.73 | 6.23 | 5.73 | 6.01 | 6.01 | 5.25% | 100,227,700 |
| Mar 25, 2026 | 5.68 | 5.77 | 5.61 | 5.71 | 5.71 | - | 40,493,597 |
| Mar 24, 2026 | 5.83 | 5.87 | 5.58 | 5.71 | 5.71 | -2.89% | 60,492,130 |
| Mar 23, 2026 | 5.66 | 6.06 | 5.54 | 5.88 | 5.88 | 3.16% | 94,925,030 |
| Mar 20, 2026 | 5.68 | 5.87 | 5.66 | 5.70 | 5.70 | - | 46,082,080 |
| Mar 19, 2026 | 5.93 | 5.95 | 5.66 | 5.70 | 5.70 | -2.23% | 50,546,567 |
| Mar 18, 2026 | 5.89 | 5.97 | 5.77 | 5.83 | 5.83 | -1.02% | 45,009,390 |
| Mar 17, 2026 | 6.14 | 6.29 | 5.87 | 5.89 | 5.89 | -3.92% | 80,337,300 |
| Mar 16, 2026 | 6.40 | 6.68 | 6.10 | 6.13 | 6.13 | -2.08% | 92,899,570 |
| Mar 13, 2026 | 6.36 | 6.45 | 6.21 | 6.26 | 6.26 | 0.16% | 71,646,510 |
| Mar 12, 2026 | 6.46 | 6.52 | 6.22 | 6.25 | 6.25 | -0.16% | 92,951,594 |
| Mar 11, 2026 | 6.05 | 6.32 | 5.94 | 6.26 | 6.26 | 3.64% | 74,385,140 |
| Mar 10, 2026 | 6.06 | 6.22 | 6.02 | 6.04 | 6.04 | -4.58% | 70,885,322 |
| Mar 9, 2026 | 6.76 | 6.79 | 6.28 | 6.33 | 6.33 | -0.78% | 103,049,700 |
| Mar 6, 2026 | 6.09 | 6.44 | 6.09 | 6.38 | 6.38 | 6.69% | 92,526,280 |
| Mar 5, 2026 | 6.09 | 6.11 | 5.85 | 5.98 | 5.98 | -0.99% | 61,493,330 |
| Mar 4, 2026 | 6.02 | 6.12 | 5.97 | 6.04 | 6.04 | -0.82% | 43,870,260 |
| Mar 3, 2026 | 6.15 | 6.28 | 5.99 | 6.09 | 6.09 | -0.98% | 72,274,380 |
| Mar 2, 2026 | 6.13 | 6.20 | 5.95 | 6.15 | 6.15 | 1.49% | 67,462,580 |
| Feb 27, 2026 | 5.98 | 6.09 | 5.95 | 6.06 | 6.06 | 1.00% | 28,973,720 |
| Feb 26, 2026 | 6.03 | 6.09 | 5.97 | 6.00 | 6.00 | -0.50% | 31,329,690 |
| Feb 25, 2026 | 6.03 | 6.17 | 5.99 | 6.03 | 6.03 | 0.17% | 39,900,680 |
| Feb 24, 2026 | 5.99 | 6.11 | 5.92 | 6.02 | 6.02 | 4.70% | 48,998,109 |
| Feb 13, 2026 | 5.86 | 5.92 | 5.73 | 5.75 | 5.75 | -2.38% | 26,459,760 |
| Feb 12, 2026 | 5.97 | 5.99 | 5.88 | 5.89 | 5.89 | -1.51% | 23,547,280 |
| Feb 11, 2026 | 5.84 | 6.12 | 5.79 | 5.98 | 5.98 | 2.57% | 45,146,430 |
| Feb 10, 2026 | 5.79 | 5.91 | 5.69 | 5.83 | 5.83 | 0.69% | 39,802,930 |
| Feb 9, 2026 | 5.80 | 5.88 | 5.70 | 5.79 | 5.79 | 0.35% | 40,859,900 |
| Feb 6, 2026 | 5.58 | 5.87 | 5.52 | 5.77 | 5.77 | 2.12% | 43,590,306 |
| Feb 5, 2026 | 5.75 | 5.80 | 5.60 | 5.65 | 5.65 | -1.74% | 36,802,790 |
| Feb 4, 2026 | 5.68 | 5.79 | 5.60 | 5.75 | 5.75 | 1.77% | 37,897,830 |
| Feb 3, 2026 | 5.50 | 5.68 | 5.49 | 5.65 | 5.65 | 4.24% | 43,898,390 |
| Feb 2, 2026 | 5.70 | 5.76 | 5.40 | 5.42 | 5.42 | -8.14% | 62,286,125 |
| Jan 30, 2026 | 5.94 | 6.05 | 5.65 | 5.90 | 5.90 | -0.67% | 66,661,240 |
| Jan 29, 2026 | 5.97 | 6.06 | 5.83 | 5.94 | 5.94 | 0.34% | 74,938,940 |
| Jan 28, 2026 | 5.81 | 6.07 | 5.76 | 5.92 | 5.92 | 1.89% | 78,570,640 |
| Jan 27, 2026 | 6.00 | 6.13 | 5.80 | 5.81 | 5.81 | -4.75% | 100,033,600 |
| Jan 26, 2026 | 6.19 | 6.40 | 5.96 | 6.10 | 6.10 | 0.16% | 137,120,200 |
| Jan 23, 2026 | 6.11 | 6.26 | 5.93 | 6.09 | 6.09 | 7.03% | 202,072,700 |
| Jan 22, 2026 | 5.47 | 5.84 | 5.40 | 5.69 | 5.69 | 3.64% | 96,491,280 |