Qifeng New Material Co., Ltd. (SHE:002521)
China · Delayed Price · Currency is CNY 5.34
-0.04 (-0.74%)
Oct 28, 2026, 3:04 PM CST
Qifeng New Material Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 5.38 | 5.42 | 5.31 | 5.34 | 5.34 | -0.74% | 7,698,966 |
| Oct 27, 2026 | 5.59 | 5.68 | 5.38 | 5.38 | 5.38 | -2.36% | 11,239,601 |
| Oct 26, 2026 | 5.65 | 5.69 | 5.44 | 5.51 | 5.51 | -6.29% | 12,922,800 |
| Oct 23, 2026 | 5.68 | 5.90 | 5.62 | 5.88 | 5.88 | 2.08% | 6,089,097 |
| Oct 22, 2026 | 6.03 | 6.07 | 5.74 | 5.76 | 5.76 | -3.84% | 6,627,304 |
| Oct 21, 2026 | 6.09 | 6.16 | 5.97 | 5.99 | 5.99 | -1.16% | 4,095,300 |
| Oct 20, 2026 | 5.98 | 6.14 | 5.97 | 6.06 | 6.06 | 1.34% | 5,313,504 |
| Oct 19, 2026 | 5.98 | 6.07 | 5.96 | 5.98 | 5.98 | -0.83% | 3,010,200 |
| Oct 16, 2026 | 6.06 | 6.13 | 6.00 | 6.03 | 6.03 | 0.67% | 3,678,300 |
| Oct 15, 2026 | 6.12 | 6.12 | 5.97 | 5.99 | 5.99 | -3.07% | 4,293,500 |
| Oct 14, 2026 | 6.23 | 6.27 | 6.15 | 6.18 | 6.18 | -0.80% | 2,440,400 |
| Oct 13, 2026 | 6.21 | 6.26 | 6.11 | 6.23 | 6.23 | -0.16% | 3,329,900 |
| Oct 12, 2026 | 6.31 | 6.38 | 6.22 | 6.24 | 6.24 | -0.95% | 2,405,200 |
| Oct 9, 2026 | 6.20 | 6.33 | 6.14 | 6.30 | 6.30 | 1.78% | 3,904,170 |
| Oct 8, 2026 | 6.19 | 6.27 | 6.15 | 6.19 | 6.19 | - | 2,475,300 |
| Sep 30, 2026 | 6.22 | 6.22 | 6.15 | 6.19 | 6.19 | -0.16% | 2,274,200 |
| Sep 29, 2026 | 6.09 | 6.22 | 6.09 | 6.20 | 6.20 | 1.14% | 3,045,945 |
| Sep 28, 2026 | 6.28 | 6.29 | 6.10 | 6.13 | 6.13 | -2.39% | 4,647,300 |
| Sep 24, 2026 | 6.23 | 6.31 | 6.21 | 6.28 | 6.28 | 0.16% | 3,810,200 |
| Sep 23, 2026 | 6.37 | 6.37 | 6.25 | 6.27 | 6.27 | -1.42% | 4,891,500 |
| Sep 22, 2026 | 6.37 | 6.41 | 6.33 | 6.36 | 6.36 | - | 5,737,500 |
| Sep 21, 2026 | 6.37 | 6.44 | 6.36 | 6.36 | 6.36 | -0.63% | 9,537,700 |
| Sep 18, 2026 | 6.40 | 6.44 | 6.35 | 6.40 | 6.40 | 0.31% | 3,915,100 |
| Sep 17, 2026 | 6.33 | 6.41 | 6.27 | 6.38 | 6.38 | 0.16% | 2,711,500 |
| Sep 16, 2026 | 6.34 | 6.39 | 6.26 | 6.37 | 6.37 | 0.63% | 3,037,500 |
| Sep 15, 2026 | 6.46 | 6.47 | 6.30 | 6.33 | 6.33 | -2.01% | 3,231,300 |
| Sep 14, 2026 | 6.44 | 6.48 | 6.39 | 6.46 | 6.46 | 0.31% | 2,292,400 |
| Sep 11, 2026 | 6.53 | 6.53 | 6.39 | 6.44 | 6.44 | -1.38% | 4,240,200 |
| Sep 10, 2026 | 6.61 | 6.66 | 6.52 | 6.53 | 6.53 | -1.21% | 3,448,300 |
| Sep 9, 2026 | 6.63 | 6.67 | 6.56 | 6.61 | 6.61 | -0.30% | 3,568,700 |
| Sep 8, 2026 | 6.62 | 6.66 | 6.54 | 6.63 | 6.63 | 0.61% | 4,340,100 |
| Sep 7, 2026 | 6.59 | 6.64 | 6.56 | 6.59 | 6.59 | 0.15% | 2,551,900 |
| Sep 4, 2026 | 6.66 | 6.72 | 6.56 | 6.58 | 6.58 | -0.60% | 4,218,000 |
| Sep 3, 2026 | 6.77 | 6.77 | 6.62 | 6.62 | 6.62 | -1.63% | 3,252,899 |
| Sep 2, 2026 | 6.77 | 6.85 | 6.70 | 6.73 | 6.73 | -1.03% | 3,870,900 |
| Sep 1, 2026 | 6.75 | 6.90 | 6.75 | 6.80 | 6.80 | 0.59% | 4,458,699 |
| Aug 31, 2026 | 6.70 | 6.77 | 6.66 | 6.76 | 6.76 | 0.30% | 3,419,397 |
| Aug 28, 2026 | 6.73 | 6.79 | 6.70 | 6.74 | 6.74 | 0.60% | 4,378,500 |
| Aug 27, 2026 | 6.76 | 6.82 | 6.73 | 6.80 | 6.70 | -0.15% | 4,122,300 |
| Aug 26, 2026 | 6.79 | 6.87 | 6.77 | 6.81 | 6.71 | 0.74% | 3,840,247 |
| Aug 25, 2026 | 6.68 | 6.81 | 6.67 | 6.76 | 6.66 | 1.05% | 3,829,624 |
| Aug 24, 2026 | 6.74 | 6.81 | 6.66 | 6.69 | 6.59 | -0.30% | 3,049,300 |
| Aug 21, 2026 | 6.79 | 6.82 | 6.68 | 6.71 | 6.61 | -1.03% | 2,924,200 |
| Aug 20, 2026 | 6.68 | 6.88 | 6.63 | 6.78 | 6.68 | 1.80% | 4,808,658 |
| Aug 19, 2026 | 6.75 | 6.79 | 6.61 | 6.66 | 6.56 | -1.77% | 4,282,934 |
| Aug 18, 2026 | 6.83 | 6.85 | 6.75 | 6.78 | 6.68 | -0.73% | 4,642,212 |
| Aug 17, 2026 | 6.93 | 6.98 | 6.61 | 6.83 | 6.73 | -1.30% | 8,204,514 |
| Aug 14, 2026 | 7.01 | 7.01 | 6.87 | 6.92 | 6.82 | -1.14% | 3,856,154 |
| Aug 13, 2026 | 7.07 | 7.10 | 6.95 | 7.00 | 6.90 | -0.71% | 3,892,000 |
| Aug 12, 2026 | 7.06 | 7.10 | 7.02 | 7.05 | 6.95 | -0.56% | 4,342,330 |