Qifeng New Material Co., Ltd. (SHE:002521)
China · Delayed Price · Currency is CNY 8.49
-0.04 (-0.47%)
At close: Feb 5, 2026
Qifeng New Material Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 8.54 | 8.58 | 8.49 | 8.49 | 8.49 | -0.47% | 3,122,200 |
| Feb 4, 2026 | 8.40 | 8.54 | 8.40 | 8.53 | 8.53 | 1.19% | 3,794,438 |
| Feb 3, 2026 | 8.40 | 8.49 | 8.35 | 8.43 | 8.43 | 0.84% | 3,297,100 |
| Feb 2, 2026 | 8.50 | 8.51 | 8.35 | 8.36 | 8.36 | -1.88% | 4,724,500 |
| Jan 30, 2026 | 8.35 | 8.58 | 8.34 | 8.52 | 8.52 | 1.43% | 5,855,770 |
| Jan 29, 2026 | 8.42 | 8.46 | 8.29 | 8.40 | 8.40 | -0.24% | 3,795,000 |
| Jan 28, 2026 | 8.44 | 8.48 | 8.39 | 8.42 | 8.42 | -0.24% | 2,883,869 |
| Jan 27, 2026 | 8.63 | 8.65 | 8.39 | 8.44 | 8.44 | -2.31% | 5,420,709 |
| Jan 26, 2026 | 8.62 | 8.75 | 8.59 | 8.64 | 8.64 | -0.58% | 6,648,489 |
| Jan 23, 2026 | 8.54 | 8.71 | 8.51 | 8.69 | 8.69 | 1.88% | 6,734,902 |
| Jan 22, 2026 | 8.51 | 8.53 | 8.47 | 8.53 | 8.53 | 0.35% | 4,156,900 |
| Jan 21, 2026 | 8.47 | 8.52 | 8.43 | 8.50 | 8.50 | 0.12% | 3,677,700 |
| Jan 20, 2026 | 8.52 | 8.55 | 8.47 | 8.49 | 8.49 | -0.70% | 4,567,100 |
| Jan 19, 2026 | 8.49 | 8.57 | 8.40 | 8.55 | 8.55 | 0.47% | 5,464,200 |
| Jan 16, 2026 | 8.66 | 8.69 | 8.45 | 8.51 | 8.51 | -1.05% | 6,715,980 |
| Jan 15, 2026 | 8.56 | 8.75 | 8.50 | 8.60 | 8.60 | 0.82% | 7,862,400 |
| Jan 14, 2026 | 8.57 | 8.65 | 8.44 | 8.53 | 8.53 | - | 8,804,900 |
| Jan 13, 2026 | 8.87 | 8.88 | 8.52 | 8.53 | 8.53 | -4.05% | 12,301,320 |
| Jan 12, 2026 | 8.94 | 9.15 | 8.72 | 8.89 | 8.89 | 5.21% | 23,757,670 |
| Jan 9, 2026 | 8.30 | 8.45 | 8.23 | 8.45 | 8.45 | 2.05% | 11,007,000 |
| Jan 8, 2026 | 8.27 | 8.31 | 8.24 | 8.28 | 8.28 | 0.12% | 4,409,700 |
| Jan 7, 2026 | 8.34 | 8.36 | 8.25 | 8.27 | 8.27 | -0.72% | 4,561,578 |
| Jan 6, 2026 | 8.32 | 8.35 | 8.25 | 8.33 | 8.33 | 0.12% | 3,993,711 |
| Jan 5, 2026 | 8.33 | 8.42 | 8.28 | 8.32 | 8.32 | - | 4,854,116 |
| Dec 31, 2025 | 8.27 | 8.35 | 8.25 | 8.32 | 8.32 | 0.60% | 3,308,531 |
| Dec 30, 2025 | 8.35 | 8.38 | 8.26 | 8.27 | 8.27 | -1.31% | 3,893,245 |
| Dec 29, 2025 | 8.41 | 8.44 | 8.33 | 8.38 | 8.38 | -0.71% | 4,883,770 |
| Dec 26, 2025 | 8.62 | 8.64 | 8.43 | 8.44 | 8.44 | -1.97% | 5,295,348 |
| Dec 25, 2025 | 8.46 | 8.74 | 8.43 | 8.61 | 8.61 | 1.77% | 6,952,736 |
| Dec 24, 2025 | 8.48 | 8.54 | 8.35 | 8.46 | 8.46 | -0.24% | 6,002,330 |
| Dec 23, 2025 | 8.55 | 8.61 | 8.48 | 8.48 | 8.48 | -0.70% | 1,955,156 |
| Dec 22, 2025 | 8.71 | 8.75 | 8.52 | 8.54 | 8.54 | -0.23% | 3,544,600 |
| Dec 19, 2025 | 8.50 | 8.60 | 8.44 | 8.56 | 8.56 | 1.42% | 2,390,545 |
| Dec 18, 2025 | 8.42 | 8.54 | 8.41 | 8.44 | 8.44 | 0.24% | 2,145,673 |
| Dec 17, 2025 | 8.39 | 8.55 | 8.33 | 8.42 | 8.42 | 0.12% | 3,443,622 |
| Dec 16, 2025 | 8.51 | 8.51 | 8.37 | 8.41 | 8.41 | -0.83% | 3,182,908 |
| Dec 15, 2025 | 8.55 | 8.58 | 8.46 | 8.48 | 8.48 | -1.17% | 3,667,857 |
| Dec 12, 2025 | 8.69 | 8.72 | 8.58 | 8.58 | 8.58 | -0.92% | 3,775,300 |
| Dec 11, 2025 | 8.86 | 8.86 | 8.65 | 8.66 | 8.66 | -1.48% | 3,508,200 |
| Dec 10, 2025 | 8.78 | 8.86 | 8.73 | 8.79 | 8.79 | 0.46% | 2,841,089 |
| Dec 9, 2025 | 8.88 | 8.93 | 8.75 | 8.75 | 8.75 | -1.13% | 5,466,352 |
| Dec 8, 2025 | 9.04 | 9.08 | 8.83 | 8.85 | 8.85 | -1.99% | 5,553,900 |
| Dec 5, 2025 | 9.07 | 9.15 | 9.03 | 9.03 | 9.03 | -0.66% | 3,229,991 |
| Dec 4, 2025 | 9.05 | 9.17 | 8.97 | 9.09 | 9.09 | 0.22% | 4,176,180 |
| Dec 3, 2025 | 9.11 | 9.15 | 9.04 | 9.07 | 9.07 | -0.33% | 2,767,400 |
| Dec 2, 2025 | 9.09 | 9.14 | 9.02 | 9.10 | 9.10 | 0.11% | 3,528,325 |
| Dec 1, 2025 | 9.06 | 9.25 | 9.03 | 9.09 | 9.09 | 1.79% | 6,161,890 |
| Nov 28, 2025 | 8.99 | 9.08 | 8.87 | 8.93 | 8.93 | -1.65% | 5,093,309 |
| Nov 27, 2025 | 8.67 | 9.20 | 8.62 | 9.08 | 9.08 | 5.21% | 10,488,553 |
| Nov 26, 2025 | 8.71 | 8.76 | 8.63 | 8.63 | 8.63 | -1.26% | 3,219,517 |