Konfoong Materials International Co., Ltd (SHE:300666)
China · Delayed Price · Currency is CNY 91.82
-2.18 (-2.32%)
Nov 3, 2025, 1:45 PM CST
SHE:300666 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 95.28 | 96.58 | 93.35 | 94.00 | 94.00 | -1.88% | 9,938,220 |
| Oct 30, 2025 | 98.08 | 98.98 | 95.72 | 95.80 | 95.80 | -2.42% | 12,353,783 |
| Oct 29, 2025 | 97.24 | 98.97 | 95.75 | 98.18 | 98.18 | 0.80% | 14,468,549 |
| Oct 28, 2025 | 99.65 | 99.65 | 96.90 | 97.40 | 97.40 | -3.23% | 15,827,969 |
| Oct 27, 2025 | 97.61 | 101.51 | 95.69 | 100.65 | 100.65 | 4.80% | 23,026,144 |
| Oct 24, 2025 | 93.77 | 97.00 | 92.90 | 96.04 | 96.04 | 4.15% | 19,254,094 |
| Oct 23, 2025 | 91.70 | 92.57 | 90.09 | 92.21 | 92.21 | -0.26% | 9,076,068 |
| Oct 22, 2025 | 92.00 | 93.60 | 91.51 | 92.45 | 92.45 | -0.89% | 9,613,751 |
| Oct 21, 2025 | 93.26 | 94.42 | 92.20 | 93.28 | 93.28 | 0.94% | 13,825,600 |
| Oct 20, 2025 | 96.58 | 96.70 | 91.62 | 92.41 | 92.41 | -2.25% | 15,518,549 |
| Oct 17, 2025 | 99.59 | 99.70 | 93.85 | 94.54 | 94.54 | -6.75% | 19,627,519 |
| Oct 16, 2025 | 100.00 | 105.00 | 98.53 | 101.38 | 101.38 | 0.10% | 17,882,444 |
| Oct 15, 2025 | 103.20 | 103.70 | 98.99 | 101.28 | 101.28 | -4.36% | 21,457,097 |
| Oct 14, 2025 | 112.89 | 112.89 | 103.70 | 105.90 | 105.90 | -7.53% | 36,502,595 |
| Oct 13, 2025 | 99.03 | 114.52 | 99.00 | 114.52 | 114.52 | 14.54% | 45,247,700 |
| Oct 10, 2025 | 99.03 | 101.38 | 96.26 | 99.98 | 99.98 | -1.82% | 24,342,651 |
| Oct 9, 2025 | 105.52 | 107.40 | 100.80 | 101.83 | 101.83 | -0.07% | 30,603,232 |
| Sep 30, 2025 | 107.46 | 107.46 | 100.50 | 101.90 | 101.90 | -4.86% | 32,530,121 |
| Sep 29, 2025 | 104.50 | 110.29 | 101.68 | 107.10 | 107.10 | 1.96% | 35,432,899 |
| Sep 26, 2025 | 99.75 | 107.77 | 97.91 | 105.04 | 105.04 | 4.94% | 39,960,715 |
| 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 |