Konfoong Materials International Co., Ltd (SHE:300666)
China · Delayed Price · Currency is CNY 282.14
-29.25 (-9.39%)
Jul 15, 2026, 3:04 PM CST
SHE:300666 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2026 | 316.00 | 316.98 | 280.00 | 282.14 | 282.14 | -9.39% | 19,520,470 |
| Jul 14, 2026 | 324.00 | 324.99 | 291.18 | 311.39 | 311.39 | -2.18% | 22,049,702 |
| Jul 13, 2026 | 332.08 | 346.80 | 315.19 | 318.34 | 318.34 | -6.49% | 17,700,202 |
| Jul 10, 2026 | 369.00 | 385.00 | 340.44 | 340.44 | 340.44 | -6.60% | 22,397,010 |
| Jul 9, 2026 | 339.46 | 366.88 | 328.55 | 364.48 | 364.48 | 9.17% | 23,926,500 |
| Jul 8, 2026 | 329.12 | 347.60 | 307.00 | 333.86 | 333.86 | 1.48% | 19,124,790 |
| Jul 7, 2026 | 326.00 | 336.99 | 316.24 | 329.00 | 329.00 | 0.65% | 13,804,745 |
| Jul 6, 2026 | 338.83 | 342.79 | 311.00 | 326.86 | 326.86 | -1.60% | 17,330,085 |
| Jul 3, 2026 | 348.40 | 351.00 | 320.88 | 332.19 | 332.19 | -3.00% | 20,795,690 |
| Jul 2, 2026 | 370.11 | 375.00 | 340.51 | 342.47 | 342.47 | -13.15% | 24,656,902 |
| Jul 1, 2026 | 369.00 | 418.99 | 369.00 | 394.33 | 394.33 | 6.98% | 25,396,810 |
| Jun 30, 2026 | 372.00 | 374.97 | 345.80 | 368.60 | 368.60 | -3.63% | 25,856,039 |
| Jun 29, 2026 | 369.10 | 388.99 | 339.02 | 382.48 | 382.48 | 7.81% | 30,275,750 |
| Jun 26, 2026 | 326.70 | 366.65 | 324.48 | 354.78 | 354.78 | 7.51% | 27,249,273 |
| Jun 25, 2026 | 314.00 | 337.70 | 304.10 | 330.00 | 330.00 | 8.54% | 25,585,352 |
| Jun 24, 2026 | 291.72 | 308.62 | 285.00 | 304.04 | 304.04 | 3.83% | 20,783,453 |
| Jun 23, 2026 | 300.10 | 308.53 | 289.00 | 292.83 | 292.83 | -5.16% | 22,525,320 |
| Jun 22, 2026 | 323.00 | 326.53 | 299.19 | 308.75 | 308.75 | -0.79% | 28,532,260 |
| Jun 18, 2026 | 301.58 | 325.68 | 300.60 | 311.20 | 311.20 | 3.19% | 25,625,430 |
| Jun 17, 2026 | 288.00 | 304.40 | 285.01 | 301.57 | 301.57 | 0.65% | 31,445,657 |
| Jun 16, 2026 | 293.00 | 308.80 | 288.18 | 299.61 | 299.61 | 2.05% | 33,066,910 |
| Jun 15, 2026 | 284.00 | 298.00 | 265.60 | 293.60 | 293.60 | 7.12% | 33,123,560 |
| Jun 12, 2026 | 337.21 | 338.88 | 271.93 | 274.08 | 274.08 | -6.27% | 48,024,310 |
| Jun 11, 2026 | 255.13 | 292.40 | 255.13 | 292.40 | 292.40 | 20.00% | 21,600,100 |
| Jun 10, 2026 | 224.85 | 249.88 | 220.00 | 243.67 | 243.67 | 8.36% | 27,864,400 |
| Jun 9, 2026 | 199.00 | 226.50 | 195.22 | 224.88 | 224.88 | 16.18% | 23,255,118 |
| Jun 8, 2026 | 195.00 | 205.80 | 191.00 | 193.57 | 193.57 | -3.79% | 13,981,955 |
| Jun 5, 2026 | 205.55 | 215.96 | 198.20 | 201.19 | 201.19 | -4.44% | 15,039,950 |
| Jun 4, 2026 | 205.00 | 213.46 | 205.00 | 210.53 | 210.53 | 1.22% | 13,371,080 |
| Jun 3, 2026 | 209.16 | 214.44 | 204.27 | 208.00 | 208.00 | -0.58% | 18,171,280 |
| Jun 2, 2026 | 188.60 | 215.88 | 188.60 | 209.22 | 209.22 | 11.25% | 25,881,590 |
| Jun 1, 2026 | 189.25 | 198.60 | 186.55 | 188.06 | 188.06 | -1.13% | 13,523,580 |
| May 29, 2026 | 204.00 | 204.14 | 187.74 | 190.20 | 190.20 | -6.33% | 18,206,680 |
| May 28, 2026 | 182.18 | 204.97 | 181.67 | 203.05 | 203.05 | 10.71% | 25,207,870 |
| May 27, 2026 | 195.00 | 197.99 | 182.24 | 183.40 | 183.40 | -6.95% | 16,411,800 |
| May 26, 2026 | 205.63 | 205.63 | 188.25 | 197.09 | 197.09 | -5.24% | 18,503,520 |
| May 25, 2026 | 197.90 | 209.38 | 189.68 | 207.99 | 207.99 | 5.79% | 17,088,250 |
| May 22, 2026 | 192.99 | 201.87 | 184.00 | 196.60 | 196.60 | 3.13% | 17,228,150 |
| May 21, 2026 | 216.50 | 222.22 | 188.90 | 191.02 | 190.63 | -10.60% | 23,499,710 |
| May 20, 2026 | 209.88 | 218.00 | 205.24 | 213.68 | 213.25 | -0.12% | 15,756,520 |
| May 19, 2026 | 199.00 | 216.49 | 196.00 | 213.93 | 213.50 | 6.30% | 19,800,920 |
| May 18, 2026 | 189.92 | 202.50 | 186.28 | 201.26 | 200.85 | 6.00% | 18,894,500 |
| May 15, 2026 | 181.67 | 197.99 | 181.11 | 189.86 | 189.48 | 5.48% | 20,575,660 |
| May 14, 2026 | 187.00 | 195.00 | 180.00 | 180.00 | 179.64 | -3.36% | 14,617,930 |
| May 13, 2026 | 177.04 | 187.27 | 174.09 | 186.25 | 185.87 | 2.46% | 13,960,070 |
| May 12, 2026 | 183.00 | 183.28 | 177.77 | 181.77 | 181.40 | -1.75% | 12,100,620 |
| May 11, 2026 | 176.90 | 185.00 | 174.01 | 185.00 | 184.63 | 6.67% | 17,430,080 |
| May 8, 2026 | 180.60 | 181.80 | 172.00 | 173.43 | 173.08 | -7.03% | 16,939,020 |
| May 7, 2026 | 183.31 | 186.60 | 177.28 | 186.55 | 186.17 | 2.49% | 12,630,830 |
| May 6, 2026 | 185.00 | 195.60 | 181.01 | 182.01 | 181.64 | 1.28% | 16,289,370 |