Zibo Qixiang Tengda Chemical Co., Ltd (SHE:002408)
China · Delayed Price · Currency is CNY 5.32
-0.05 (-0.93%)
Sep 24, 2026, 3:04 PM CST
SHE:002408 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 5.35 | 5.40 | 5.29 | 5.32 | 5.32 | -0.93% | 11,582,974 |
| Sep 23, 2026 | 5.37 | 5.42 | 5.33 | 5.37 | 5.37 | - | 13,159,184 |
| Sep 22, 2026 | 5.48 | 5.50 | 5.36 | 5.37 | 5.37 | -2.01% | 16,706,760 |
| Sep 21, 2026 | 5.39 | 5.52 | 5.36 | 5.48 | 5.48 | 1.48% | 19,941,053 |
| Sep 18, 2026 | 5.40 | 5.45 | 5.38 | 5.40 | 5.40 | - | 12,273,351 |
| Sep 17, 2026 | 5.40 | 5.50 | 5.32 | 5.40 | 5.40 | -0.74% | 17,815,750 |
| Sep 16, 2026 | 5.28 | 5.46 | 5.26 | 5.44 | 5.44 | 3.03% | 23,399,268 |
| Sep 15, 2026 | 5.35 | 5.40 | 5.26 | 5.28 | 5.28 | -1.86% | 20,889,604 |
| Sep 14, 2026 | 5.45 | 5.47 | 5.32 | 5.38 | 5.38 | -1.47% | 23,340,277 |
| Sep 11, 2026 | 5.57 | 5.62 | 5.39 | 5.46 | 5.46 | -2.50% | 27,928,225 |
| Sep 10, 2026 | 5.71 | 5.75 | 5.58 | 5.60 | 5.60 | -1.58% | 21,158,580 |
| Sep 9, 2026 | 5.63 | 5.74 | 5.59 | 5.69 | 5.69 | 1.25% | 30,859,400 |
| Sep 8, 2026 | 5.42 | 5.63 | 5.41 | 5.62 | 5.62 | 3.69% | 33,971,860 |
| Sep 7, 2026 | 5.57 | 5.73 | 5.41 | 5.42 | 5.42 | -0.37% | 30,841,820 |
| Sep 4, 2026 | 5.46 | 5.52 | 5.38 | 5.44 | 5.44 | - | 24,118,959 |
| Sep 3, 2026 | 5.44 | 5.50 | 5.41 | 5.44 | 5.44 | - | 18,173,259 |
| Sep 2, 2026 | 5.59 | 5.62 | 5.39 | 5.44 | 5.44 | -2.33% | 28,508,020 |
| Sep 1, 2026 | 5.55 | 5.68 | 5.54 | 5.57 | 5.57 | - | 30,529,949 |
| Aug 31, 2026 | 5.63 | 5.65 | 5.55 | 5.57 | 5.57 | -0.89% | 32,917,460 |
| Aug 28, 2026 | 5.45 | 5.65 | 5.44 | 5.62 | 5.62 | 3.12% | 36,256,930 |
| Aug 27, 2026 | 5.37 | 5.50 | 5.34 | 5.45 | 5.45 | 1.11% | 28,057,419 |
| Aug 26, 2026 | 5.42 | 5.44 | 5.34 | 5.39 | 5.39 | -0.92% | 35,277,740 |
| Aug 25, 2026 | 5.25 | 5.49 | 5.23 | 5.44 | 5.44 | 3.03% | 57,568,856 |
| Aug 24, 2026 | 5.23 | 5.31 | 5.18 | 5.28 | 5.28 | 1.15% | 40,479,616 |
| Aug 21, 2026 | 5.21 | 5.25 | 5.10 | 5.22 | 5.22 | -0.19% | 30,538,472 |
| Aug 20, 2026 | 5.21 | 5.32 | 5.17 | 5.23 | 5.23 | 0.97% | 27,654,290 |
| Aug 19, 2026 | 5.19 | 5.24 | 5.15 | 5.18 | 5.18 | -0.19% | 26,140,220 |
| Aug 18, 2026 | 5.13 | 5.24 | 5.10 | 5.19 | 5.19 | 1.17% | 35,322,094 |
| Aug 17, 2026 | 5.01 | 5.13 | 4.94 | 5.13 | 5.13 | 2.19% | 26,400,648 |
| Aug 14, 2026 | 4.93 | 5.10 | 4.87 | 5.02 | 5.02 | 2.03% | 25,108,734 |
| Aug 13, 2026 | 5.04 | 5.04 | 4.89 | 4.92 | 4.92 | -2.19% | 29,457,071 |
| Aug 12, 2026 | 5.07 | 5.12 | 5.01 | 5.03 | 5.03 | -1.18% | 24,536,260 |
| Aug 11, 2026 | 5.14 | 5.23 | 5.08 | 5.09 | 5.09 | -0.97% | 27,762,888 |
| Aug 10, 2026 | 5.10 | 5.19 | 5.09 | 5.14 | 5.14 | -0.19% | 25,827,129 |
| Aug 7, 2026 | 5.06 | 5.16 | 5.01 | 5.15 | 5.15 | 1.98% | 29,557,957 |
| Aug 6, 2026 | 5.05 | 5.10 | 5.01 | 5.05 | 5.05 | -0.59% | 20,056,503 |
| Aug 5, 2026 | 5.10 | 5.13 | 5.04 | 5.08 | 5.08 | -0.39% | 24,325,540 |
| Aug 4, 2026 | 5.13 | 5.17 | 5.09 | 5.10 | 5.10 | -0.78% | 18,078,311 |
| Aug 3, 2026 | 5.06 | 5.16 | 4.99 | 5.14 | 5.14 | 1.58% | 25,141,800 |
| Jul 31, 2026 | 5.02 | 5.11 | 5.01 | 5.06 | 5.06 | -0.39% | 24,381,025 |
| Jul 30, 2026 | 5.08 | 5.14 | 5.04 | 5.08 | 5.08 | 0.40% | 25,921,657 |
| Jul 29, 2026 | 4.95 | 5.10 | 4.94 | 5.06 | 5.06 | 2.43% | 34,846,352 |
| Jul 28, 2026 | 4.88 | 4.95 | 4.82 | 4.94 | 4.94 | 0.61% | 24,343,209 |
| Jul 27, 2026 | 4.76 | 4.92 | 4.73 | 4.91 | 4.91 | 2.29% | 26,254,047 |
| 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 |