Zibo Qixiang Tengda Chemical Co., Ltd (SHE:002408)
China · Delayed Price · Currency is CNY 5.50
-0.17 (-3.00%)
May 21, 2026, 3:04 PM CST
SHE:002408 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 14, 2026 | 5.86 | 6.03 | 5.83 | 5.88 | 5.88 | 0.34% | 41,457,812 |
| May 13, 2026 | 5.86 | 5.95 | 5.80 | 5.86 | 5.86 | 0.17% | 30,253,850 |
| May 12, 2026 | 5.99 | 6.00 | 5.85 | 5.85 | 5.85 | -2.34% | 39,568,839 |
| May 11, 2026 | 5.99 | 6.12 | 5.98 | 5.99 | 5.99 | 0.17% | 32,736,013 |
| May 8, 2026 | 6.10 | 6.14 | 5.90 | 5.98 | 5.98 | -1.81% | 45,672,027 |
| May 7, 2026 | 6.55 | 6.55 | 6.06 | 6.09 | 6.09 | -6.74% | 78,797,760 |
| May 6, 2026 | 6.52 | 6.63 | 6.47 | 6.53 | 6.53 | -0.76% | 42,134,815 |
| Apr 30, 2026 | 6.66 | 6.79 | 6.54 | 6.58 | 6.58 | -1.64% | 37,555,800 |
| Apr 29, 2026 | 6.62 | 6.74 | 6.50 | 6.69 | 6.69 | 0.15% | 34,358,492 |
| Apr 28, 2026 | 6.58 | 6.77 | 6.57 | 6.68 | 6.68 | 1.52% | 49,340,726 |
| Apr 27, 2026 | 6.21 | 6.63 | 6.15 | 6.58 | 6.58 | 6.65% | 77,584,800 |
| Apr 24, 2026 | 6.11 | 6.21 | 6.10 | 6.17 | 6.17 | 0.65% | 43,347,203 |
| Apr 23, 2026 | 6.22 | 6.30 | 6.10 | 6.13 | 6.13 | -0.81% | 53,426,068 |
| Apr 22, 2026 | 6.38 | 6.53 | 6.17 | 6.18 | 6.18 | -4.48% | 84,058,755 |
| Apr 21, 2026 | 6.58 | 6.58 | 6.34 | 6.47 | 6.47 | -1.22% | 40,931,960 |
| Apr 20, 2026 | 6.66 | 6.80 | 6.52 | 6.55 | 6.55 | -1.80% | 47,415,810 |
| Apr 17, 2026 | 6.73 | 6.85 | 6.60 | 6.67 | 6.67 | -2.20% | 52,883,902 |
| Apr 16, 2026 | 6.78 | 6.89 | 6.75 | 6.82 | 6.82 | 0.29% | 33,433,235 |
| Apr 15, 2026 | 6.92 | 6.98 | 6.78 | 6.80 | 6.80 | -1.59% | 53,395,878 |
| Apr 14, 2026 | 6.99 | 6.99 | 6.78 | 6.91 | 6.91 | -1.57% | 58,284,105 |
| Apr 13, 2026 | 7.06 | 7.09 | 6.88 | 7.02 | 7.02 | 0.14% | 60,249,430 |
| Apr 10, 2026 | 6.78 | 7.15 | 6.73 | 7.01 | 7.01 | 1.59% | 101,127,400 |
| 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 |