Qifeng New Material Co., Ltd. (SHE:002521)
China · Delayed Price · Currency is CNY 6.70
-0.41 (-5.77%)
Jul 10, 2026, 3:04 PM CST
Qifeng New Material Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 7.29 | 7.29 | 6.80 | 6.83 | - | -3.94% | 3,980,300 |
| Jul 9, 2026 | 7.23 | 7.26 | 7.01 | 7.11 | 7.11 | -1.66% | 6,728,597 |
| Jul 8, 2026 | 7.28 | 7.40 | 7.18 | 7.23 | 7.23 | 0.28% | 4,863,200 |
| Jul 7, 2026 | 7.33 | 7.39 | 7.18 | 7.21 | 7.21 | -2.44% | 4,407,700 |
| Jul 6, 2026 | 7.26 | 7.45 | 7.23 | 7.39 | 7.39 | 1.93% | 5,929,000 |
| Jul 3, 2026 | 7.29 | 7.39 | 7.23 | 7.25 | 7.25 | -0.68% | 6,069,700 |
| Jul 2, 2026 | 7.42 | 7.48 | 7.23 | 7.30 | 7.30 | -0.95% | 7,450,665 |
| Jul 1, 2026 | 7.21 | 7.47 | 7.06 | 7.37 | 7.37 | 1.80% | 11,686,420 |
| Jun 30, 2026 | 7.07 | 7.70 | 6.90 | 7.24 | 7.24 | 2.40% | 23,331,521 |
| Jun 29, 2026 | 6.44 | 7.07 | 6.18 | 7.07 | 7.07 | 9.95% | 9,944,869 |
| Jun 26, 2026 | 6.49 | 6.53 | 6.40 | 6.43 | 6.43 | -0.92% | 5,522,652 |
| Jun 25, 2026 | 6.66 | 6.73 | 6.48 | 6.49 | 6.49 | -3.13% | 7,351,472 |
| Jun 24, 2026 | 6.85 | 6.90 | 6.63 | 6.70 | 6.70 | -2.90% | 4,754,900 |
| Jun 23, 2026 | 6.85 | 7.04 | 6.80 | 6.90 | 6.90 | 0.73% | 3,992,781 |
| Jun 22, 2026 | 6.85 | 6.87 | 6.59 | 6.85 | 6.85 | -0.29% | 5,733,100 |
| Jun 18, 2026 | 6.97 | 7.04 | 6.81 | 6.87 | 6.87 | -2.00% | 5,714,500 |
| Jun 17, 2026 | 6.99 | 7.11 | 6.87 | 7.01 | 7.01 | 0.29% | 7,127,400 |
| Jun 16, 2026 | 7.08 | 7.18 | 6.92 | 6.99 | 6.99 | -1.83% | 4,110,330 |
| Jun 15, 2026 | 7.12 | 7.22 | 7.06 | 7.12 | 7.12 | 0.14% | 3,210,900 |
| Jun 12, 2026 | 6.92 | 7.16 | 6.82 | 7.11 | 7.11 | 2.89% | 6,373,759 |
| Jun 11, 2026 | 7.06 | 7.08 | 6.85 | 6.91 | 6.91 | -2.40% | 3,431,724 |
| Jun 10, 2026 | 7.08 | 7.15 | 6.96 | 7.08 | 7.08 | -0.84% | 4,240,402 |
| Jun 9, 2026 | 7.01 | 7.18 | 6.88 | 7.14 | 7.14 | 2.00% | 6,550,500 |
| Jun 8, 2026 | 7.30 | 7.36 | 6.90 | 7.00 | 7.00 | -5.66% | 8,747,846 |
| Jun 5, 2026 | 7.45 | 7.51 | 7.35 | 7.42 | 7.42 | -0.40% | 2,980,034 |
| Jun 4, 2026 | 7.65 | 7.66 | 7.38 | 7.45 | 7.45 | -2.23% | 3,302,002 |
| Jun 3, 2026 | 7.75 | 7.77 | 7.61 | 7.62 | 7.62 | -1.93% | 3,021,700 |
| Jun 2, 2026 | 7.65 | 7.85 | 7.54 | 7.77 | 7.77 | 1.57% | 5,184,301 |
| Jun 1, 2026 | 7.58 | 7.68 | 7.53 | 7.65 | 7.65 | 1.86% | 4,166,702 |
| May 29, 2026 | 7.79 | 7.81 | 7.65 | 7.68 | 7.51 | -1.54% | 3,386,403 |
| May 28, 2026 | 7.73 | 7.82 | 7.69 | 7.80 | 7.63 | - | 3,423,800 |
| May 27, 2026 | 7.71 | 7.85 | 7.56 | 7.80 | 7.63 | 1.17% | 5,275,229 |
| May 26, 2026 | 7.79 | 7.85 | 7.63 | 7.71 | 7.54 | -1.03% | 5,120,368 |
| May 25, 2026 | 7.93 | 7.97 | 7.78 | 7.79 | 7.62 | -2.01% | 4,329,500 |
| May 22, 2026 | 8.03 | 8.05 | 7.80 | 7.95 | 7.77 | - | 7,181,088 |
| May 21, 2026 | 8.07 | 8.58 | 7.88 | 7.95 | 7.77 | -0.75% | 13,652,120 |
| May 20, 2026 | 7.80 | 8.10 | 7.66 | 8.01 | 7.83 | 2.82% | 9,269,469 |
| May 19, 2026 | 7.80 | 7.82 | 7.73 | 7.79 | 7.62 | - | 3,333,100 |
| May 18, 2026 | 7.90 | 7.92 | 7.75 | 7.79 | 7.62 | -1.27% | 5,050,920 |
| May 15, 2026 | 7.85 | 7.92 | 7.79 | 7.89 | 7.72 | 0.51% | 5,484,122 |
| May 14, 2026 | 7.92 | 7.96 | 7.80 | 7.85 | 7.68 | -0.88% | 5,970,331 |
| May 13, 2026 | 8.00 | 8.03 | 7.88 | 7.92 | 7.74 | -0.88% | 5,856,759 |
| May 12, 2026 | 8.18 | 8.19 | 7.96 | 7.99 | 7.81 | -2.20% | 7,322,510 |
| May 11, 2026 | 8.24 | 8.27 | 8.09 | 8.17 | 7.99 | -0.37% | 6,764,660 |
| May 8, 2026 | 8.25 | 8.25 | 8.12 | 8.20 | 8.02 | -0.36% | 5,163,204 |
| May 7, 2026 | 8.34 | 8.38 | 8.21 | 8.23 | 8.05 | -1.32% | 6,586,788 |
| May 6, 2026 | 8.32 | 8.38 | 8.22 | 8.34 | 8.16 | -0.12% | 7,312,913 |
| Apr 30, 2026 | 8.33 | 8.40 | 8.30 | 8.35 | 8.17 | 0.24% | 4,852,208 |
| Apr 29, 2026 | 8.26 | 8.36 | 8.25 | 8.33 | 8.15 | 0.12% | 5,982,500 |
| Apr 28, 2026 | 8.53 | 8.53 | 8.20 | 8.32 | 8.14 | -3.26% | 8,735,516 |