Zibo Qixiang Tengda Chemical Co., Ltd (SHE:002408)
China · Delayed Price · Currency is CNY 5.42
-0.48 (-8.14%)
At close: Feb 2, 2026
SHE:002408 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 21, 2026 | 5.45 | 5.72 | 5.38 | 5.49 | 5.49 | 4.17% | 114,560,600 |
| Jan 20, 2026 | 5.08 | 5.27 | 5.06 | 5.27 | 5.27 | 4.15% | 66,729,760 |
| Jan 19, 2026 | 4.91 | 5.10 | 4.88 | 5.06 | 5.06 | 3.05% | 34,378,710 |
| Jan 16, 2026 | 5.07 | 5.07 | 4.90 | 4.91 | 4.91 | -2.96% | 30,354,520 |
| Jan 15, 2026 | 5.04 | 5.08 | 5.00 | 5.06 | 5.06 | 0.60% | 23,881,940 |
| Jan 14, 2026 | 4.97 | 5.08 | 4.95 | 5.03 | 5.03 | 1.21% | 43,406,230 |
| Jan 13, 2026 | 4.97 | 5.02 | 4.93 | 4.97 | 4.97 | - | 22,457,410 |
| Jan 12, 2026 | 4.95 | 4.99 | 4.92 | 4.97 | 4.97 | 0.40% | 25,125,830 |
| Jan 9, 2026 | 4.96 | 4.99 | 4.90 | 4.95 | 4.95 | 0.20% | 21,178,400 |
| Jan 8, 2026 | 4.94 | 4.98 | 4.89 | 4.94 | 4.94 | - | 16,158,460 |
| Jan 7, 2026 | 5.04 | 5.06 | 4.93 | 4.94 | 4.94 | -2.37% | 24,397,460 |
| Jan 6, 2026 | 4.87 | 5.09 | 4.86 | 5.06 | 5.06 | 3.90% | 37,991,250 |
| Jan 5, 2026 | 4.90 | 4.95 | 4.84 | 4.87 | 4.87 | -0.20% | 21,452,450 |
| Dec 31, 2025 | 4.94 | 4.95 | 4.86 | 4.88 | 4.88 | -1.41% | 17,179,660 |
| Dec 30, 2025 | 4.90 | 5.00 | 4.87 | 4.95 | 4.95 | 1.23% | 24,874,920 |
| Dec 29, 2025 | 4.88 | 4.94 | 4.85 | 4.89 | 4.89 | -0.20% | 15,552,630 |
| Dec 26, 2025 | 4.89 | 4.93 | 4.86 | 4.90 | 4.90 | - | 15,013,030 |
| Dec 25, 2025 | 4.90 | 4.93 | 4.87 | 4.90 | 4.90 | - | 12,005,510 |
| Dec 24, 2025 | 4.85 | 4.95 | 4.84 | 4.90 | 4.90 | 0.82% | 18,783,520 |
| Dec 23, 2025 | 4.85 | 4.88 | 4.83 | 4.86 | 4.86 | 0.21% | 11,941,800 |
| Dec 22, 2025 | 4.79 | 4.91 | 4.78 | 4.85 | 4.85 | 1.89% | 18,442,660 |
| Dec 19, 2025 | 4.68 | 4.78 | 4.67 | 4.76 | 4.76 | 1.71% | 14,424,880 |
| Dec 18, 2025 | 4.69 | 4.75 | 4.66 | 4.68 | 4.68 | 0.21% | 10,344,740 |
| Dec 17, 2025 | 4.63 | 4.70 | 4.60 | 4.67 | 4.67 | 0.65% | 11,500,540 |
| Dec 16, 2025 | 4.70 | 4.72 | 4.61 | 4.64 | 4.64 | -1.69% | 13,766,200 |
| Dec 15, 2025 | 4.64 | 4.81 | 4.62 | 4.72 | 4.72 | 1.51% | 22,439,435 |
| Dec 12, 2025 | 4.61 | 4.66 | 4.53 | 4.65 | 4.65 | 1.31% | 21,223,196 |
| Dec 11, 2025 | 4.68 | 4.68 | 4.58 | 4.59 | 4.59 | -1.71% | 17,588,800 |
| Dec 10, 2025 | 4.66 | 4.68 | 4.63 | 4.67 | 4.67 | -0.21% | 13,692,070 |
| Dec 9, 2025 | 4.74 | 4.75 | 4.66 | 4.68 | 4.68 | -1.27% | 18,273,700 |
| Dec 8, 2025 | 4.79 | 4.80 | 4.73 | 4.74 | 4.74 | -0.63% | 14,333,820 |
| Dec 5, 2025 | 4.77 | 4.78 | 4.72 | 4.77 | 4.77 | 0.21% | 14,835,349 |
| Dec 4, 2025 | 4.83 | 4.86 | 4.75 | 4.76 | 4.76 | -1.65% | 14,427,490 |
| Dec 3, 2025 | 4.87 | 4.89 | 4.83 | 4.84 | 4.84 | -1.02% | 9,358,673 |
| Dec 2, 2025 | 4.91 | 4.91 | 4.86 | 4.89 | 4.89 | -0.41% | 10,783,040 |
| Dec 1, 2025 | 4.84 | 4.93 | 4.83 | 4.91 | 4.91 | 1.45% | 17,781,040 |
| Nov 28, 2025 | 4.76 | 4.88 | 4.75 | 4.84 | 4.84 | 1.68% | 17,221,370 |
| Nov 27, 2025 | 4.75 | 4.80 | 4.72 | 4.76 | 4.76 | -0.42% | 14,513,320 |
| Nov 26, 2025 | 4.76 | 4.81 | 4.70 | 4.78 | 4.78 | 0.42% | 21,746,930 |
| Nov 25, 2025 | 4.79 | 4.81 | 4.75 | 4.76 | 4.76 | -0.63% | 20,341,360 |
| Nov 24, 2025 | 4.85 | 4.88 | 4.77 | 4.79 | 4.79 | -0.83% | 17,724,130 |
| Nov 21, 2025 | 4.96 | 5.00 | 4.82 | 4.83 | 4.83 | -3.01% | 27,550,240 |