Qifeng New Material Co., Ltd. (SHE:002521)
China · Delayed Price · Currency is CNY 9.03
+0.08 (0.89%)
Aug 1, 2025, 2:45 PM CST
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 8.98 | 9.08 | 8.92 | 9.04 | 9.04 | 1.01% | 3,844,054 |
| Jul 31, 2025 | 9.05 | 9.07 | 8.91 | 8.95 | 8.95 | -1.10% | 4,768,500 |
| Jul 30, 2025 | 9.07 | 9.11 | 9.01 | 9.05 | 9.05 | -0.22% | 4,013,800 |
| Jul 29, 2025 | 9.15 | 9.18 | 9.01 | 9.07 | 9.07 | -0.87% | 3,836,000 |
| Jul 28, 2025 | 9.18 | 9.19 | 9.09 | 9.15 | 9.15 | -0.22% | 3,405,700 |
| Jul 25, 2025 | 9.26 | 9.29 | 9.16 | 9.17 | 9.17 | -0.54% | 5,123,100 |
| Jul 24, 2025 | 9.39 | 9.39 | 9.12 | 9.22 | 9.22 | 2.33% | 10,899,413 |
| Jul 23, 2025 | 9.13 | 9.13 | 9.00 | 9.01 | 9.01 | -0.55% | 3,963,800 |
| Jul 22, 2025 | 9.12 | 9.13 | 8.99 | 9.06 | 9.06 | -0.11% | 3,566,600 |
| Jul 21, 2025 | 9.00 | 9.12 | 8.97 | 9.07 | 9.07 | 0.78% | 4,241,720 |
| Jul 18, 2025 | 9.02 | 9.02 | 8.97 | 9.00 | 9.00 | 0.11% | 2,536,100 |
| Jul 17, 2025 | 8.98 | 9.02 | 8.97 | 8.99 | 8.99 | -0.22% | 2,117,697 |
| Jul 16, 2025 | 9.02 | 9.05 | 8.97 | 9.01 | 9.01 | 0.11% | 2,910,400 |
| Jul 15, 2025 | 9.15 | 9.15 | 8.96 | 9.00 | 9.00 | -1.64% | 4,188,700 |
| Jul 14, 2025 | 9.10 | 9.17 | 9.10 | 9.15 | 9.15 | 0.55% | 2,794,000 |
| Jul 11, 2025 | 9.19 | 9.19 | 9.09 | 9.10 | 9.10 | -0.55% | 4,548,702 |
| Jul 10, 2025 | 9.20 | 9.30 | 9.10 | 9.15 | 9.15 | 0.88% | 6,351,100 |
| Jul 9, 2025 | 9.16 | 9.19 | 9.05 | 9.07 | 9.07 | -0.87% | 3,742,100 |
| Jul 8, 2025 | 9.09 | 9.23 | 9.03 | 9.15 | 9.15 | 0.66% | 5,608,039 |
| Jul 7, 2025 | 9.15 | 9.27 | 9.06 | 9.09 | 9.09 | 0.33% | 6,644,439 |
| Jul 4, 2025 | 9.17 | 9.18 | 9.05 | 9.06 | 9.06 | -0.98% | 2,597,321 |
| Jul 3, 2025 | 9.14 | 9.22 | 9.09 | 9.15 | 9.15 | 0.33% | 4,358,500 |
| Jul 2, 2025 | 9.10 | 9.20 | 9.06 | 9.12 | 9.12 | 0.11% | 2,603,500 |
| Jul 1, 2025 | 9.14 | 9.26 | 9.04 | 9.11 | 9.11 | -0.33% | 3,043,180 |
| Jun 30, 2025 | 8.93 | 9.23 | 8.91 | 9.14 | 9.14 | 2.47% | 5,440,597 |
| Jun 27, 2025 | 8.92 | 8.95 | 8.89 | 8.92 | 8.92 | - | 1,920,908 |
| Jun 26, 2025 | 8.98 | 9.09 | 8.92 | 8.92 | 8.92 | -0.67% | 3,101,100 |
| Jun 25, 2025 | 8.96 | 9.08 | 8.91 | 8.98 | 8.98 | 0.34% | 2,880,404 |
| Jun 24, 2025 | 8.95 | 8.96 | 8.87 | 8.95 | 8.95 | 0.34% | 3,511,200 |
| Jun 23, 2025 | 8.85 | 8.93 | 8.80 | 8.92 | 8.92 | 0.56% | 1,796,901 |
| Jun 20, 2025 | 8.96 | 9.00 | 8.86 | 8.87 | 8.87 | -1.00% | 2,678,800 |
| Jun 19, 2025 | 9.27 | 9.27 | 8.88 | 8.96 | 8.96 | -2.82% | 4,684,200 |
| Jun 18, 2025 | 8.84 | 9.37 | 8.80 | 9.22 | 9.22 | 4.06% | 10,174,618 |
| Jun 17, 2025 | 8.87 | 8.96 | 8.85 | 8.86 | 8.86 | -0.23% | 2,700,000 |
| Jun 16, 2025 | 8.83 | 8.94 | 8.83 | 8.88 | 8.88 | -0.34% | 2,009,048 |
| Jun 13, 2025 | 9.00 | 9.04 | 8.83 | 8.91 | 8.91 | -1.33% | 3,501,000 |
| Jun 12, 2025 | 9.10 | 9.20 | 9.00 | 9.03 | 9.03 | -0.77% | 3,515,700 |
| Jun 11, 2025 | 9.09 | 9.15 | 9.05 | 9.10 | 9.10 | 0.11% | 4,102,600 |
| Jun 10, 2025 | 9.05 | 9.20 | 8.90 | 9.09 | 9.09 | 0.44% | 4,788,304 |
| Jun 9, 2025 | 9.08 | 9.10 | 8.92 | 9.05 | 9.05 | - | 4,011,700 |
| Jun 6, 2025 | 9.04 | 9.12 | 9.00 | 9.05 | 9.05 | 0.22% | 1,852,700 |
| Jun 5, 2025 | 9.12 | 9.13 | 9.01 | 9.03 | 9.03 | -0.99% | 2,724,800 |
| Jun 4, 2025 | 9.10 | 9.18 | 9.06 | 9.12 | 9.12 | 0.33% | 2,316,616 |
| Jun 3, 2025 | 9.12 | 9.20 | 9.00 | 9.09 | 9.09 | -0.87% | 3,181,458 |
| May 30, 2025 | 9.22 | 9.30 | 9.16 | 9.17 | 9.17 | -0.54% | 2,061,400 |
| May 29, 2025 | 9.20 | 9.25 | 9.16 | 9.22 | 9.22 | 0.33% | 2,497,700 |
| May 28, 2025 | 9.29 | 9.31 | 9.17 | 9.19 | 9.19 | -1.08% | 3,454,900 |
| May 27, 2025 | 9.26 | 9.33 | 9.17 | 9.29 | 9.29 | 0.32% | 2,798,800 |
| May 26, 2025 | 9.33 | 9.33 | 9.20 | 9.26 | 9.26 | 0.22% | 2,696,900 |
| May 23, 2025 | 9.47 | 9.50 | 9.23 | 9.24 | 9.24 | -0.32% | 5,212,201 |