Qifeng New Material Co., Ltd. (SHE:002521)
China · Delayed Price · Currency is CNY 6.81
+0.05 (0.74%)
Aug 26, 2026, 3:04 PM CST
Qifeng New Material Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 6.79 | 6.87 | 6.77 | 6.81 | 6.81 | 0.74% | 3,840,247 |
| Aug 25, 2026 | 6.68 | 6.81 | 6.67 | 6.76 | 6.76 | 1.05% | 3,829,624 |
| Aug 24, 2026 | 6.74 | 6.81 | 6.66 | 6.69 | 6.69 | -0.30% | 3,049,300 |
| Aug 21, 2026 | 6.79 | 6.82 | 6.68 | 6.71 | 6.71 | -1.03% | 2,925,100 |
| Aug 20, 2026 | 6.68 | 6.88 | 6.63 | 6.78 | 6.78 | 1.80% | 4,808,658 |
| Aug 19, 2026 | 6.75 | 6.79 | 6.61 | 6.66 | 6.66 | -1.77% | 4,282,934 |
| Aug 18, 2026 | 6.83 | 6.85 | 6.75 | 6.78 | 6.78 | -0.73% | 4,642,212 |
| Aug 17, 2026 | 6.93 | 6.98 | 6.61 | 6.83 | 6.83 | -1.30% | 8,213,414 |
| Aug 14, 2026 | 7.01 | 7.01 | 6.87 | 6.92 | 6.92 | -1.14% | 3,856,154 |
| Aug 13, 2026 | 7.07 | 7.10 | 6.95 | 7.00 | 7.00 | -0.71% | 3,892,000 |
| Aug 12, 2026 | 7.06 | 7.10 | 7.02 | 7.05 | 7.05 | -0.56% | 4,342,330 |
| Aug 11, 2026 | 7.06 | 7.14 | 6.96 | 7.09 | 7.09 | -0.14% | 5,106,128 |
| Aug 10, 2026 | 6.85 | 7.22 | 6.78 | 7.10 | 7.10 | 3.65% | 11,033,950 |
| Aug 7, 2026 | 6.96 | 6.96 | 6.77 | 6.85 | 6.85 | -0.72% | 3,913,934 |
| Aug 6, 2026 | 6.97 | 7.00 | 6.83 | 6.90 | 6.90 | -0.86% | 3,673,200 |
| Aug 5, 2026 | 6.88 | 7.03 | 6.83 | 6.96 | 6.96 | 0.87% | 5,032,300 |
| Aug 4, 2026 | 7.03 | 7.05 | 6.87 | 6.90 | 6.90 | -0.72% | 3,442,100 |
| Aug 3, 2026 | 6.81 | 6.99 | 6.81 | 6.95 | 6.95 | 2.21% | 4,094,858 |
| Jul 31, 2026 | 6.74 | 6.84 | 6.73 | 6.80 | 6.80 | 1.04% | 3,833,607 |
| Jul 30, 2026 | 6.76 | 6.84 | 6.68 | 6.73 | 6.73 | -0.88% | 3,261,300 |
| Jul 29, 2026 | 6.80 | 6.90 | 6.76 | 6.79 | 6.79 | 0.15% | 4,307,000 |
| Jul 28, 2026 | 6.75 | 6.84 | 6.74 | 6.78 | 6.78 | -0.73% | 3,005,620 |
| Jul 27, 2026 | 6.90 | 7.02 | 6.77 | 6.83 | 6.83 | -0.87% | 5,970,500 |
| Jul 24, 2026 | 6.86 | 6.99 | 6.79 | 6.89 | 6.89 | -0.58% | 6,419,076 |
| Jul 23, 2026 | 6.49 | 6.95 | 6.42 | 6.93 | 6.93 | 6.62% | 9,148,003 |
| Jul 22, 2026 | 6.45 | 6.51 | 6.35 | 6.50 | 6.50 | 0.46% | 5,609,100 |
| Jul 21, 2026 | 6.51 | 6.59 | 6.41 | 6.47 | 6.47 | -1.22% | 5,288,503 |
| Jul 20, 2026 | 6.50 | 6.74 | 6.44 | 6.55 | 6.55 | 1.71% | 7,192,736 |
| Jul 17, 2026 | 6.73 | 6.78 | 6.41 | 6.44 | 6.44 | -3.74% | 5,539,000 |
| Jul 16, 2026 | 6.65 | 6.82 | 6.64 | 6.69 | 6.69 | -0.45% | 5,263,500 |
| Jul 15, 2026 | 6.71 | 6.83 | 6.66 | 6.72 | 6.72 | -0.88% | 6,195,500 |
| Jul 14, 2026 | 6.50 | 7.03 | 6.45 | 6.78 | 6.78 | 5.44% | 12,803,800 |
| Jul 13, 2026 | 6.67 | 6.72 | 6.40 | 6.43 | 6.43 | -4.03% | 8,066,799 |
| Jul 10, 2026 | 7.00 | 7.10 | 6.67 | 6.70 | 6.70 | -5.77% | 12,113,499 |
| 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 |