Zibo Qixiang Tengda Chemical Co., Ltd (SHE:002408)
China · Delayed Price · Currency is CNY 4.800
-0.180 (-3.61%)
Jul 24, 2026, 3:04 PM CST
SHE:002408 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 5.00 | 5.06 | 4.80 | 4.80 | 4.80 | -3.61% | 34,039,280 |
| Jul 23, 2026 | 4.74 | 5.02 | 4.72 | 4.98 | 4.98 | 4.84% | 47,148,149 |
| Jul 22, 2026 | 4.74 | 4.81 | 4.68 | 4.75 | 4.75 | -0.63% | 42,400,260 |
| Jul 21, 2026 | 4.77 | 4.86 | 4.76 | 4.78 | 4.78 | -1.04% | 35,278,100 |
| Jul 20, 2026 | 4.73 | 4.88 | 4.72 | 4.83 | 4.83 | 2.33% | 43,693,579 |
| Jul 17, 2026 | 4.75 | 4.89 | 4.67 | 4.72 | 4.72 | -0.84% | 35,767,014 |
| Jul 16, 2026 | 4.77 | 4.84 | 4.70 | 4.76 | 4.76 | -1.65% | 33,028,010 |
| Jul 15, 2026 | 4.70 | 4.88 | 4.65 | 4.84 | 4.84 | 2.11% | 41,305,491 |
| Jul 14, 2026 | 4.95 | 4.96 | 4.60 | 4.74 | 4.74 | -6.69% | 66,525,787 |
| Jul 13, 2026 | 5.02 | 5.19 | 4.90 | 5.08 | 5.08 | 3.67% | 103,317,854 |
| Jul 10, 2026 | 4.68 | 4.93 | 4.55 | 4.90 | 4.90 | 4.26% | 31,296,170 |
| Jul 9, 2026 | 4.81 | 4.83 | 4.65 | 4.70 | 4.70 | -2.08% | 22,681,410 |
| Jul 8, 2026 | 4.92 | 4.97 | 4.79 | 4.80 | 4.80 | -2.64% | 21,863,560 |
| Jul 7, 2026 | 4.96 | 5.03 | 4.86 | 4.93 | 4.93 | -1.60% | 26,884,401 |
| Jul 6, 2026 | 4.93 | 5.11 | 4.91 | 5.01 | 5.01 | 1.21% | 27,969,549 |
| Jul 3, 2026 | 5.13 | 5.14 | 4.90 | 4.95 | 4.95 | -1.59% | 31,126,060 |
| Jul 2, 2026 | 4.89 | 5.14 | 4.80 | 5.03 | 5.03 | 2.65% | 38,202,371 |
| Jul 1, 2026 | 4.69 | 4.96 | 4.64 | 4.90 | 4.90 | 4.48% | 35,457,243 |
| Jun 30, 2026 | 4.61 | 4.74 | 4.56 | 4.69 | 4.69 | 1.08% | 25,779,084 |
| Jun 29, 2026 | 4.73 | 4.75 | 4.52 | 4.64 | 4.64 | -2.52% | 34,763,783 |
| Jun 26, 2026 | 4.88 | 4.95 | 4.73 | 4.76 | 4.76 | -2.66% | 25,953,970 |
| Jun 25, 2026 | 4.98 | 5.00 | 4.76 | 4.89 | 4.89 | -2.78% | 44,318,631 |
| Jun 24, 2026 | 5.12 | 5.21 | 5.01 | 5.03 | 5.03 | -2.14% | 28,978,060 |
| Jun 23, 2026 | 5.19 | 5.32 | 5.10 | 5.14 | 5.14 | -0.77% | 34,498,479 |
| Jun 22, 2026 | 5.05 | 5.21 | 4.99 | 5.18 | 5.18 | 2.57% | 40,394,425 |
| Jun 18, 2026 | 5.08 | 5.15 | 4.99 | 5.05 | 5.05 | -0.98% | 35,009,730 |
| Jun 17, 2026 | 4.99 | 5.14 | 4.95 | 5.10 | 5.10 | 1.80% | 32,732,953 |
| Jun 16, 2026 | 4.96 | 5.07 | 4.86 | 5.01 | 5.01 | 0.60% | 27,280,457 |
| Jun 15, 2026 | 4.90 | 5.05 | 4.88 | 4.98 | 4.98 | 2.05% | 37,256,300 |
| Jun 12, 2026 | 4.88 | 4.98 | 4.74 | 4.88 | 4.88 | 0.21% | 38,716,400 |
| Jun 11, 2026 | 5.00 | 5.02 | 4.85 | 4.87 | 4.87 | -1.02% | 21,264,280 |
| Jun 10, 2026 | 4.91 | 4.97 | 4.84 | 4.92 | 4.92 | -0.40% | 24,990,832 |
| Jun 9, 2026 | 5.03 | 5.04 | 4.85 | 4.94 | 4.94 | -0.80% | 22,463,001 |
| Jun 8, 2026 | 5.09 | 5.13 | 4.92 | 4.98 | 4.98 | -2.92% | 32,450,439 |
| Jun 5, 2026 | 5.09 | 5.22 | 5.03 | 5.13 | 5.13 | 0.59% | 25,632,663 |
| Jun 4, 2026 | 5.19 | 5.26 | 5.06 | 5.10 | 5.10 | -2.30% | 23,736,205 |
| Jun 3, 2026 | 5.17 | 5.25 | 5.13 | 5.22 | 5.22 | 1.16% | 22,220,891 |
| Jun 2, 2026 | 5.21 | 5.25 | 5.11 | 5.16 | 5.16 | -0.77% | 24,684,622 |
| Jun 1, 2026 | 5.11 | 5.24 | 5.05 | 5.20 | 5.20 | 1.96% | 29,467,100 |
| May 29, 2026 | 5.18 | 5.18 | 5.06 | 5.10 | 5.10 | -1.54% | 34,834,977 |
| May 28, 2026 | 5.24 | 5.28 | 5.09 | 5.18 | 5.18 | -1.52% | 34,917,126 |
| May 27, 2026 | 5.43 | 5.44 | 5.20 | 5.26 | 5.26 | -3.13% | 37,075,122 |
| May 26, 2026 | 5.43 | 5.47 | 5.34 | 5.43 | 5.43 | -0.18% | 30,802,000 |
| May 25, 2026 | 5.58 | 5.62 | 5.39 | 5.44 | 5.44 | -2.33% | 34,430,970 |
| May 22, 2026 | 5.53 | 5.62 | 5.42 | 5.57 | 5.57 | 1.27% | 28,587,720 |
| May 21, 2026 | 5.65 | 5.70 | 5.47 | 5.50 | 5.50 | -3.00% | 35,235,960 |
| May 20, 2026 | 5.78 | 5.80 | 5.60 | 5.67 | 5.67 | -1.05% | 26,571,526 |
| May 19, 2026 | 5.79 | 5.80 | 5.68 | 5.73 | 5.73 | -1.38% | 25,004,650 |
| May 18, 2026 | 5.85 | 5.88 | 5.73 | 5.81 | 5.81 | - | 24,296,590 |
| May 15, 2026 | 5.90 | 5.98 | 5.77 | 5.81 | 5.81 | -1.19% | 37,996,790 |