Skip to main content
logo
Konfoong Materials International Co., Ltd (SHE:300666)
China flag China · Delayed Price · Currency is CNY
75.53
+1.84 (2.50%)
Sep 5, 2025, 3:04 PM CST

SHE:300666 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 5, 202573.9275.7573.6575.5375.532.50%8,485,564
Sep 4, 202577.3077.9672.5173.6973.69-4.81%14,755,700
Sep 3, 202578.0880.2877.0877.4177.41-0.18%12,073,622
Sep 2, 202581.0181.9677.0077.5577.55-4.58%15,996,872
Sep 1, 202581.8482.7679.8881.2781.270.35%13,143,491
Aug 29, 202582.9283.1079.8280.9980.99-1.62%14,252,177
Aug 28, 202579.9082.3379.5782.3282.322.96%17,973,579
Aug 27, 202579.2184.2078.7779.9579.951.07%21,832,799
Aug 26, 202579.7780.3578.6279.1079.10-2.02%15,305,821
Aug 25, 202582.8083.8079.0480.7380.73-1.58%20,796,522
Aug 22, 202581.3083.1580.5182.0382.032.01%17,912,819
Aug 21, 202581.4381.8879.5880.4180.41-1.24%14,691,521
Aug 20, 202576.7082.1876.6081.4281.425.93%20,277,085
Aug 19, 202578.5078.5076.6676.8676.86-2.47%13,141,506
Aug 18, 202574.5080.0073.8578.8178.816.79%24,399,930
Aug 15, 202572.1273.9272.1073.8073.801.51%12,279,341
Aug 14, 202573.6975.3972.3172.7072.700.59%17,413,260
Aug 13, 202570.3873.7670.3472.2772.272.63%15,117,648
Aug 12, 202569.6770.8069.3170.4270.420.96%7,478,980
Aug 11, 202568.8370.0568.8169.7569.751.32%5,662,947
Aug 8, 202569.9069.9568.7168.8468.84-1.61%6,825,900
Aug 7, 202570.2770.8469.7069.9769.97-0.43%7,094,356
Aug 6, 202569.6970.3369.3070.2770.270.70%5,438,586
Aug 5, 202569.1470.2968.9569.7869.781.01%5,506,600
Aug 4, 202568.5269.3668.2669.0869.080.22%4,826,738
Aug 1, 202569.2269.5668.5368.9368.93-0.53%5,568,140
Jul 31, 202570.2370.8469.0869.3069.30-1.31%7,172,856
Jul 30, 202571.4371.9669.9070.2270.22-1.69%7,877,804
Jul 29, 202571.0071.7970.7671.4371.430.08%6,370,146
Jul 28, 202571.0072.2070.2371.3771.370.55%8,023,835
Jul 25, 202570.6771.1670.0570.9870.980.34%6,700,078
Jul 24, 202569.3970.9969.1170.7470.742.06%9,412,234
Jul 23, 202569.2469.8869.0369.3169.31-0.06%6,199,380
Jul 22, 202569.3069.7469.0369.3569.350.04%6,109,300
Jul 21, 202569.2669.5869.0269.3269.32-0.24%5,805,757
Jul 18, 202569.2169.6368.7569.4969.490.42%6,229,722
Jul 17, 202568.4169.2168.2069.2069.200.93%6,527,300
Jul 16, 202569.0069.0067.7068.5668.56-1.64%10,428,013
Jul 15, 202569.9170.2569.4669.7069.70-0.30%6,552,042
Jul 14, 202569.8770.1269.3969.9169.910.06%5,768,019
Jul 11, 202571.0071.3668.0069.8769.87-4.26%13,699,898
Jul 10, 202573.0173.4572.4572.9872.98-0.34%3,269,598
Jul 9, 202573.8074.2872.9973.2373.23-0.97%4,523,200
Jul 8, 202571.9974.4471.9973.9573.952.85%7,723,055
Jul 7, 202572.1072.5571.7571.9071.90-0.32%3,105,412
Jul 4, 202573.3773.5571.9772.1372.13-2.00%5,735,599
Jul 3, 202573.7573.8673.0073.6073.60-0.03%3,563,585
Jul 2, 202574.8074.8173.3073.6273.62-1.54%5,067,966
Jul 1, 202574.1975.5073.9874.7774.770.90%6,783,983
Jun 30, 202573.5874.4973.4174.1074.101.24%6,043,886