Konfoong Materials International Co., Ltd (SHE:300666)
China · Delayed Price · Currency is CNY 105.80
+5.70 (5.69%)
Sep 26, 2025, 2:45 PM CST
SHE:300666 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 99.75 | 107.77 | 97.91 | 105.04 | 105.04 | 4.94% | 39,958,015 |
| Sep 25, 2025 | 100.00 | 103.23 | 96.22 | 100.10 | 100.10 | 1.30% | 45,891,275 |
| Sep 24, 2025 | 83.27 | 98.82 | 82.78 | 98.82 | 98.82 | 20.00% | 40,440,119 |
| Sep 23, 2025 | 82.20 | 82.40 | 78.70 | 82.35 | 82.35 | 1.44% | 15,332,401 |
| Sep 22, 2025 | 80.93 | 81.88 | 80.03 | 81.18 | 81.18 | 2.28% | 14,192,044 |
| Sep 19, 2025 | 80.20 | 82.25 | 79.11 | 79.37 | 79.37 | -0.99% | 12,949,654 |
| Sep 18, 2025 | 80.39 | 83.18 | 79.01 | 80.16 | 80.16 | -0.27% | 19,241,476 |
| Sep 17, 2025 | 77.70 | 80.88 | 77.21 | 80.38 | 80.38 | 3.45% | 15,304,508 |
| Sep 16, 2025 | 77.74 | 78.20 | 76.67 | 77.70 | 77.70 | -0.01% | 8,860,626 |
| Sep 15, 2025 | 80.15 | 80.68 | 77.60 | 77.71 | 77.71 | -1.71% | 11,054,330 |
| Sep 12, 2025 | 76.05 | 81.62 | 75.63 | 79.06 | 79.06 | 4.04% | 19,408,441 |
| Sep 11, 2025 | 73.70 | 76.10 | 72.90 | 75.99 | 75.99 | 3.11% | 10,820,480 |
| Sep 10, 2025 | 73.84 | 75.21 | 73.57 | 73.70 | 73.70 | -0.12% | 6,138,245 |
| Sep 9, 2025 | 75.16 | 75.47 | 73.39 | 73.79 | 73.79 | -2.30% | 6,466,010 |
| Sep 8, 2025 | 75.70 | 76.09 | 74.47 | 75.53 | 75.53 | - | 8,099,949 |
| Sep 5, 2025 | 73.92 | 75.75 | 73.65 | 75.53 | 75.53 | 2.50% | 8,485,564 |
| Sep 4, 2025 | 77.30 | 77.96 | 72.51 | 73.69 | 73.69 | -4.81% | 14,755,700 |
| Sep 3, 2025 | 78.08 | 80.28 | 77.08 | 77.41 | 77.41 | -0.18% | 12,073,622 |
| Sep 2, 2025 | 81.01 | 81.96 | 77.00 | 77.55 | 77.55 | -4.58% | 15,996,872 |
| Sep 1, 2025 | 81.84 | 82.76 | 79.88 | 81.27 | 81.27 | 0.35% | 13,143,491 |
| Aug 29, 2025 | 82.92 | 83.10 | 79.82 | 80.99 | 80.99 | -1.62% | 14,252,177 |
| Aug 28, 2025 | 79.90 | 82.33 | 79.57 | 82.32 | 82.32 | 2.96% | 17,973,579 |
| Aug 27, 2025 | 79.21 | 84.20 | 78.77 | 79.95 | 79.95 | 1.07% | 21,832,799 |
| Aug 26, 2025 | 79.77 | 80.35 | 78.62 | 79.10 | 79.10 | -2.02% | 15,305,821 |
| Aug 25, 2025 | 82.80 | 83.80 | 79.04 | 80.73 | 80.73 | -1.58% | 20,796,522 |
| Aug 22, 2025 | 81.30 | 83.15 | 80.51 | 82.03 | 82.03 | 2.01% | 17,912,819 |
| Aug 21, 2025 | 81.43 | 81.88 | 79.58 | 80.41 | 80.41 | -1.24% | 14,691,521 |
| Aug 20, 2025 | 76.70 | 82.18 | 76.60 | 81.42 | 81.42 | 5.93% | 20,277,085 |
| Aug 19, 2025 | 78.50 | 78.50 | 76.66 | 76.86 | 76.86 | -2.47% | 13,141,506 |
| Aug 18, 2025 | 74.50 | 80.00 | 73.85 | 78.81 | 78.81 | 6.79% | 24,399,930 |
| Aug 15, 2025 | 72.12 | 73.92 | 72.10 | 73.80 | 73.80 | 1.51% | 12,279,341 |
| Aug 14, 2025 | 73.69 | 75.39 | 72.31 | 72.70 | 72.70 | 0.59% | 17,413,260 |
| Aug 13, 2025 | 70.38 | 73.76 | 70.34 | 72.27 | 72.27 | 2.63% | 15,117,648 |
| Aug 12, 2025 | 69.67 | 70.80 | 69.31 | 70.42 | 70.42 | 0.96% | 7,478,980 |
| Aug 11, 2025 | 68.83 | 70.05 | 68.81 | 69.75 | 69.75 | 1.32% | 5,662,947 |
| Aug 8, 2025 | 69.90 | 69.95 | 68.71 | 68.84 | 68.84 | -1.61% | 6,825,900 |
| Aug 7, 2025 | 70.27 | 70.84 | 69.70 | 69.97 | 69.97 | -0.43% | 7,094,356 |
| Aug 6, 2025 | 69.69 | 70.33 | 69.30 | 70.27 | 70.27 | 0.70% | 5,438,586 |
| Aug 5, 2025 | 69.14 | 70.29 | 68.95 | 69.78 | 69.78 | 1.01% | 5,506,600 |
| Aug 4, 2025 | 68.52 | 69.36 | 68.26 | 69.08 | 69.08 | 0.22% | 4,826,738 |
| Aug 1, 2025 | 69.22 | 69.56 | 68.53 | 68.93 | 68.93 | -0.53% | 5,568,140 |
| Jul 31, 2025 | 70.23 | 70.84 | 69.08 | 69.30 | 69.30 | -1.31% | 7,172,856 |
| Jul 30, 2025 | 71.43 | 71.96 | 69.90 | 70.22 | 70.22 | -1.69% | 7,877,804 |
| Jul 29, 2025 | 71.00 | 71.79 | 70.76 | 71.43 | 71.43 | 0.08% | 6,370,146 |
| Jul 28, 2025 | 71.00 | 72.20 | 70.23 | 71.37 | 71.37 | 0.55% | 8,023,835 |
| Jul 25, 2025 | 70.67 | 71.16 | 70.05 | 70.98 | 70.98 | 0.34% | 6,700,078 |
| Jul 24, 2025 | 69.39 | 70.99 | 69.11 | 70.74 | 70.74 | 2.06% | 9,412,234 |
| Jul 23, 2025 | 69.24 | 69.88 | 69.03 | 69.31 | 69.31 | -0.06% | 6,199,380 |
| Jul 22, 2025 | 69.30 | 69.74 | 69.03 | 69.35 | 69.35 | 0.04% | 6,109,300 |
| Jul 21, 2025 | 69.26 | 69.58 | 69.02 | 69.32 | 69.32 | -0.24% | 5,805,757 |