Qifeng New Material Co., Ltd. (SHE:002521)
China · Delayed Price · Currency is CNY 9.03
-0.08 (-0.88%)
Nov 4, 2025, 2:45 PM CST
Qifeng New Material Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 9.11 | 9.15 | 8.99 | 9.04 | 9.04 | -0.77% | 3,934,000 |
| Nov 3, 2025 | 9.12 | 9.17 | 9.07 | 9.11 | 9.11 | 0.22% | 3,143,637 |
| Oct 31, 2025 | 9.02 | 9.12 | 9.02 | 9.09 | 9.09 | 0.66% | 3,383,400 |
| Oct 30, 2025 | 9.06 | 9.15 | 8.99 | 9.03 | 9.03 | -0.44% | 3,485,100 |
| Oct 29, 2025 | 9.10 | 9.14 | 9.02 | 9.07 | 9.07 | -0.44% | 3,355,382 |
| Oct 28, 2025 | 9.13 | 9.16 | 9.04 | 9.11 | 9.11 | -0.33% | 4,004,664 |
| Oct 27, 2025 | 9.16 | 9.29 | 9.11 | 9.14 | 9.14 | - | 5,279,664 |
| Oct 24, 2025 | 9.31 | 9.32 | 9.13 | 9.14 | 9.14 | -2.04% | 3,627,600 |
| Oct 23, 2025 | 9.11 | 9.35 | 9.11 | 9.33 | 9.33 | 2.19% | 3,914,400 |
| Oct 22, 2025 | 9.19 | 9.24 | 9.06 | 9.13 | 9.13 | -1.19% | 4,012,164 |
| Oct 21, 2025 | 9.22 | 9.26 | 9.18 | 9.24 | 9.24 | 0.65% | 2,824,873 |
| Oct 20, 2025 | 9.20 | 9.31 | 9.09 | 9.18 | 9.18 | -0.11% | 3,704,000 |
| Oct 17, 2025 | 9.39 | 9.50 | 9.18 | 9.19 | 9.19 | -2.03% | 3,910,100 |
| Oct 16, 2025 | 9.31 | 9.47 | 9.26 | 9.38 | 9.38 | 0.64% | 6,552,014 |
| Oct 15, 2025 | 9.58 | 9.62 | 9.24 | 9.32 | 9.32 | -3.22% | 12,772,165 |
| Oct 14, 2025 | 9.43 | 9.97 | 9.42 | 9.63 | 9.63 | 1.80% | 11,764,184 |
| Oct 13, 2025 | 9.05 | 9.48 | 8.98 | 9.46 | 9.46 | 1.94% | 8,318,255 |
| Oct 10, 2025 | 9.16 | 9.35 | 9.12 | 9.28 | 9.28 | 1.42% | 6,625,474 |
| Oct 9, 2025 | 8.98 | 9.18 | 8.93 | 9.15 | 9.15 | 2.35% | 7,639,158 |
| Sep 30, 2025 | 8.94 | 9.14 | 8.90 | 8.94 | 8.94 | -0.11% | 4,770,320 |
| Sep 29, 2025 | 8.87 | 9.00 | 8.70 | 8.95 | 8.95 | 0.90% | 5,683,277 |
| Sep 26, 2025 | 8.83 | 8.98 | 8.81 | 8.87 | 8.87 | 0.11% | 4,091,602 |
| Sep 25, 2025 | 8.91 | 9.03 | 8.83 | 8.86 | 8.86 | -0.78% | 4,133,350 |
| Sep 24, 2025 | 8.89 | 9.00 | 8.82 | 8.93 | 8.93 | -0.45% | 4,063,060 |
| Sep 23, 2025 | 9.04 | 9.11 | 8.70 | 8.97 | 8.97 | -0.33% | 7,024,200 |
| Sep 22, 2025 | 9.20 | 9.23 | 8.98 | 9.00 | 9.00 | -2.07% | 6,326,610 |
| Sep 19, 2025 | 9.27 | 9.34 | 9.13 | 9.19 | 9.19 | -0.65% | 4,631,702 |
| Sep 18, 2025 | 9.54 | 9.56 | 9.20 | 9.25 | 9.25 | -3.14% | 8,122,007 |
| Sep 17, 2025 | 9.59 | 9.63 | 9.49 | 9.55 | 9.55 | -1.34% | 4,843,800 |
| Sep 16, 2025 | 9.63 | 9.74 | 9.52 | 9.68 | 9.58 | 0.52% | 5,373,815 |
| Sep 15, 2025 | 9.75 | 9.77 | 9.57 | 9.63 | 9.53 | -1.03% | 5,623,200 |
| Sep 12, 2025 | 9.95 | 10.00 | 9.69 | 9.73 | 9.63 | -1.92% | 7,317,396 |
| Sep 11, 2025 | 10.03 | 10.06 | 9.84 | 9.92 | 9.82 | -1.29% | 5,315,300 |
| Sep 10, 2025 | 10.05 | 10.21 | 10.01 | 10.05 | 9.95 | -0.40% | 4,481,024 |
| Sep 9, 2025 | 10.05 | 10.28 | 9.96 | 10.09 | 9.99 | 0.30% | 6,797,264 |
| Sep 8, 2025 | 9.93 | 10.16 | 9.83 | 10.06 | 9.96 | 2.24% | 6,525,136 |
| Sep 5, 2025 | 9.86 | 9.88 | 9.76 | 9.84 | 9.74 | - | 5,372,600 |
| Sep 4, 2025 | 9.88 | 10.03 | 9.69 | 9.84 | 9.74 | -0.61% | 6,669,100 |
| Sep 3, 2025 | 10.20 | 10.25 | 9.85 | 9.90 | 9.80 | -2.46% | 7,806,204 |
| Sep 2, 2025 | 10.20 | 10.25 | 10.04 | 10.15 | 10.05 | -0.59% | 10,108,080 |
| Sep 1, 2025 | 9.80 | 10.30 | 9.80 | 10.21 | 10.10 | 4.72% | 14,680,734 |
| Aug 29, 2025 | 9.97 | 10.28 | 9.71 | 9.75 | 9.65 | -0.51% | 15,163,498 |
| Aug 28, 2025 | 9.20 | 9.84 | 9.20 | 9.80 | 9.70 | 5.72% | 18,245,493 |
| Aug 27, 2025 | 9.41 | 9.44 | 9.26 | 9.27 | 9.17 | -1.70% | 7,478,885 |
| Aug 26, 2025 | 9.48 | 9.51 | 9.34 | 9.43 | 9.33 | -1.05% | 9,424,266 |
| Aug 25, 2025 | 9.19 | 9.60 | 9.18 | 9.53 | 9.43 | 3.59% | 18,312,737 |
| Aug 22, 2025 | 9.50 | 9.50 | 9.16 | 9.20 | 9.10 | -3.06% | 15,979,825 |
| Aug 21, 2025 | 9.11 | 9.63 | 9.07 | 9.49 | 9.39 | 4.63% | 22,009,410 |
| Aug 20, 2025 | 8.87 | 9.27 | 8.84 | 9.07 | 8.98 | 2.14% | 11,424,769 |
| Aug 19, 2025 | 8.90 | 8.91 | 8.80 | 8.88 | 8.79 | -0.22% | 4,698,455 |