Qifeng New Material Co., Ltd. (SHE:002521)
China · Delayed Price · Currency is CNY 7.80
0.00 (0.00%)
May 28, 2026, 3:04 PM CST
Qifeng New Material Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 7.73 | 7.82 | 7.69 | 7.80 | 7.80 | - | 3,423,800 |
| May 27, 2026 | 7.71 | 7.85 | 7.56 | 7.80 | 7.80 | 1.17% | 5,275,229 |
| May 26, 2026 | 7.79 | 7.85 | 7.63 | 7.71 | 7.71 | -1.03% | 5,120,368 |
| May 25, 2026 | 7.93 | 7.97 | 7.78 | 7.79 | 7.79 | -2.01% | 4,329,500 |
| May 22, 2026 | 8.03 | 8.05 | 7.80 | 7.95 | 7.95 | - | 7,181,088 |
| May 21, 2026 | 8.07 | 8.58 | 7.88 | 7.95 | 7.95 | -0.75% | 13,652,120 |
| May 20, 2026 | 7.80 | 8.10 | 7.66 | 8.01 | 8.01 | 2.82% | 9,269,469 |
| May 19, 2026 | 7.80 | 7.82 | 7.73 | 7.79 | 7.79 | - | 3,333,100 |
| May 18, 2026 | 7.90 | 7.92 | 7.75 | 7.79 | 7.79 | -1.27% | 5,050,920 |
| May 15, 2026 | 7.85 | 7.92 | 7.79 | 7.89 | 7.89 | 0.51% | 5,484,122 |
| May 14, 2026 | 7.92 | 7.96 | 7.80 | 7.85 | 7.85 | -0.88% | 5,970,331 |
| May 13, 2026 | 8.00 | 8.03 | 7.88 | 7.92 | 7.92 | -0.88% | 5,856,759 |
| May 12, 2026 | 8.18 | 8.19 | 7.96 | 7.99 | 7.99 | -2.20% | 7,322,510 |
| May 11, 2026 | 8.24 | 8.27 | 8.09 | 8.17 | 8.17 | -0.37% | 6,764,660 |
| May 8, 2026 | 8.25 | 8.25 | 8.12 | 8.20 | 8.20 | -0.36% | 5,163,204 |
| May 7, 2026 | 8.34 | 8.38 | 8.21 | 8.23 | 8.23 | -1.32% | 6,586,788 |
| May 6, 2026 | 8.32 | 8.38 | 8.22 | 8.34 | 8.34 | -0.12% | 7,312,913 |
| Apr 30, 2026 | 8.33 | 8.40 | 8.30 | 8.35 | 8.35 | 0.24% | 4,852,208 |
| Apr 29, 2026 | 8.26 | 8.36 | 8.25 | 8.33 | 8.33 | 0.12% | 5,982,500 |
| Apr 28, 2026 | 8.53 | 8.53 | 8.20 | 8.32 | 8.32 | -3.26% | 8,735,516 |
| Apr 27, 2026 | 8.59 | 8.73 | 8.52 | 8.60 | 8.60 | 0.94% | 9,139,900 |
| Apr 24, 2026 | 8.56 | 8.59 | 8.44 | 8.52 | 8.52 | -0.81% | 4,594,100 |
| Apr 23, 2026 | 8.69 | 8.70 | 8.47 | 8.59 | 8.59 | -0.81% | 6,124,100 |
| Apr 22, 2026 | 8.56 | 8.70 | 8.51 | 8.66 | 8.66 | 0.70% | 5,746,740 |
| Apr 21, 2026 | 8.65 | 8.65 | 8.47 | 8.60 | 8.60 | -0.58% | 6,634,400 |
| Apr 20, 2026 | 8.60 | 8.69 | 8.58 | 8.65 | 8.65 | - | 6,273,660 |
| Apr 17, 2026 | 8.70 | 8.75 | 8.57 | 8.65 | 8.65 | -1.14% | 7,702,427 |
| Apr 16, 2026 | 8.78 | 8.85 | 8.67 | 8.75 | 8.75 | -0.11% | 9,789,980 |
| Apr 15, 2026 | 9.00 | 9.00 | 8.60 | 8.76 | 8.76 | -3.10% | 14,869,460 |
| Apr 14, 2026 | 8.29 | 9.08 | 8.25 | 9.04 | 9.04 | 9.05% | 23,889,760 |
| Apr 13, 2026 | 8.25 | 8.35 | 8.17 | 8.29 | 8.29 | 0.12% | 4,043,700 |
| Apr 10, 2026 | 8.22 | 8.36 | 8.16 | 8.28 | 8.28 | 1.10% | 4,235,356 |
| Apr 9, 2026 | 8.40 | 8.47 | 8.18 | 8.19 | 8.19 | -2.50% | 4,705,300 |
| Apr 8, 2026 | 8.43 | 8.48 | 8.31 | 8.40 | 8.40 | 0.72% | 5,488,892 |
| Apr 7, 2026 | 8.11 | 8.54 | 8.09 | 8.34 | 8.34 | 2.08% | 7,813,200 |
| Apr 3, 2026 | 8.05 | 8.34 | 7.87 | 8.17 | 8.17 | 1.74% | 6,889,400 |
| Apr 2, 2026 | 8.16 | 8.24 | 8.01 | 8.03 | 8.03 | -1.59% | 3,369,622 |
| Apr 1, 2026 | 8.18 | 8.25 | 8.07 | 8.16 | 8.16 | 0.37% | 3,280,100 |
| Mar 31, 2026 | 8.00 | 8.27 | 7.99 | 8.13 | 8.13 | 1.75% | 6,492,937 |
| Mar 30, 2026 | 7.95 | 8.00 | 7.80 | 7.99 | 7.99 | 0.50% | 3,632,938 |
| Mar 27, 2026 | 7.86 | 7.99 | 7.81 | 7.95 | 7.95 | 0.51% | 4,709,701 |
| Mar 26, 2026 | 8.00 | 8.19 | 7.88 | 7.91 | 7.91 | -1.37% | 4,291,200 |
| Mar 25, 2026 | 7.98 | 8.06 | 7.88 | 8.02 | 8.02 | 0.50% | 4,568,200 |
| Mar 24, 2026 | 7.94 | 8.13 | 7.77 | 7.98 | 7.98 | 2.97% | 6,775,084 |
| Mar 23, 2026 | 8.26 | 8.42 | 7.71 | 7.75 | 7.75 | -8.61% | 13,079,050 |
| 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 |