Zibo Qixiang Tengda Chemical Co., Ltd (SHE:002408)
China · Delayed Price · Currency is CNY 5.02
+0.10 (2.03%)
Aug 14, 2026, 3:04 PM CST
SHE:002408 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |