Qifeng New Material Co., Ltd. (SHE:002521)
China · Delayed Price · Currency is CNY 8.57
-0.08 (-0.92%)
Feb 26, 2026, 3:04 PM CST
Qifeng New Material Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 26, 2026 | 8.65 | 8.65 | 8.52 | 8.57 | 8.57 | -0.92% | 5,007,476 |
| Feb 25, 2026 | 8.56 | 8.67 | 8.56 | 8.65 | 8.65 | 1.05% | 7,316,800 |
| Feb 24, 2026 | 8.62 | 8.63 | 8.51 | 8.56 | 8.56 | 0.23% | 4,718,200 |
| Feb 13, 2026 | 8.55 | 8.66 | 8.53 | 8.54 | 8.54 | -0.35% | 2,704,100 |
| Feb 12, 2026 | 8.69 | 8.69 | 8.57 | 8.57 | 8.57 | -1.27% | 3,470,201 |
| Feb 11, 2026 | 8.67 | 8.73 | 8.61 | 8.68 | 8.68 | 0.12% | 4,501,400 |
| Feb 10, 2026 | 8.60 | 8.72 | 8.55 | 8.67 | 8.67 | 0.70% | 4,882,238 |
| Feb 9, 2026 | 8.59 | 8.65 | 8.56 | 8.61 | 8.61 | 0.94% | 5,754,300 |
| Feb 6, 2026 | 8.48 | 8.59 | 8.43 | 8.53 | 8.53 | 0.47% | 3,745,400 |
| 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 |