Qifeng New Material Co., Ltd. (SHE:002521)
China · Delayed Price · Currency is CNY 8.48
-0.06 (-0.70%)
At close: Mar 20, 2026
Qifeng New Material Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 8.45 | 8.67 | 8.40 | 8.48 | 8.48 | -0.70% | 13,442,410 |
| Mar 19, 2026 | 8.07 | 8.76 | 7.98 | 8.54 | 8.54 | 5.82% | 25,410,510 |
| Mar 18, 2026 | 7.98 | 8.07 | 7.94 | 8.07 | 8.07 | 1.13% | 3,035,700 |
| Mar 17, 2026 | 8.14 | 8.18 | 7.98 | 7.98 | 7.98 | -1.48% | 3,193,000 |
| Mar 16, 2026 | 8.07 | 8.14 | 8.03 | 8.10 | 8.10 | - | 2,709,800 |
| Mar 13, 2026 | 8.08 | 8.16 | 8.05 | 8.10 | 8.10 | - | 2,845,357 |
| Mar 12, 2026 | 8.17 | 8.20 | 8.09 | 8.10 | 8.10 | -0.86% | 2,790,000 |
| Mar 11, 2026 | 8.17 | 8.20 | 8.14 | 8.17 | 8.17 | - | 3,034,810 |
| Mar 10, 2026 | 8.15 | 8.18 | 8.08 | 8.17 | 8.17 | 1.24% | 3,034,472 |
| Mar 9, 2026 | 8.12 | 8.17 | 8.00 | 8.07 | 8.07 | -1.22% | 4,182,248 |
| Mar 6, 2026 | 8.00 | 8.17 | 7.93 | 8.17 | 8.17 | 2.12% | 4,132,199 |
| Mar 5, 2026 | 7.99 | 8.06 | 7.94 | 8.00 | 8.00 | 1.52% | 3,782,400 |
| Mar 4, 2026 | 8.07 | 8.11 | 7.86 | 7.88 | 7.88 | -2.84% | 7,145,043 |
| Mar 3, 2026 | 8.24 | 8.31 | 8.10 | 8.11 | 8.11 | -1.82% | 5,438,544 |
| Mar 2, 2026 | 8.41 | 8.44 | 8.16 | 8.26 | 8.26 | -3.50% | 8,047,100 |
| Feb 27, 2026 | 8.52 | 8.59 | 8.51 | 8.56 | 8.56 | -0.12% | 3,448,680 |
| 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 |