Konfoong Materials International Co., Ltd (SHE:300666)
China · Delayed Price · Currency is CNY 252.54
+13.92 (5.83%)
Aug 7, 2026, 3:04 PM CST
SHE:300666 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 188.02 | 255.25 | 188.02 | 252.54 | - | 5.83% | 22,435,819 |
| Aug 6, 2026 | 215.00 | 240.00 | 215.00 | 238.62 | 238.62 | 7.29% | 24,155,439 |
| Aug 5, 2026 | 200.00 | 229.33 | 198.51 | 222.40 | 222.40 | 11.16% | 23,107,520 |
| Aug 4, 2026 | 188.02 | 202.68 | 185.25 | 200.08 | 200.08 | 8.15% | 17,097,721 |
| Aug 3, 2026 | 202.47 | 203.10 | 184.20 | 185.01 | 185.01 | -9.05% | 17,211,723 |
| Jul 31, 2026 | 220.80 | 223.23 | 203.22 | 203.42 | 203.42 | 3.23% | 19,091,740 |
| Jul 30, 2026 | 217.11 | 220.88 | 193.20 | 197.06 | 197.06 | -10.29% | 18,470,350 |
| Jul 29, 2026 | 223.38 | 225.88 | 205.88 | 219.66 | 219.66 | -1.51% | 18,823,000 |
| Jul 28, 2026 | 234.14 | 240.44 | 220.50 | 223.02 | 223.02 | -7.40% | 17,492,812 |
| Jul 27, 2026 | 229.47 | 241.50 | 219.01 | 240.85 | 240.85 | 4.96% | 20,069,366 |
| Jul 24, 2026 | 226.93 | 236.58 | 217.80 | 229.47 | 229.47 | 0.74% | 16,813,260 |
| Jul 23, 2026 | 239.79 | 240.99 | 223.39 | 227.79 | 227.79 | -3.10% | 16,115,946 |
| Jul 22, 2026 | 236.00 | 248.93 | 231.00 | 235.08 | 235.08 | -0.71% | 26,471,324 |
| Jul 21, 2026 | 205.02 | 237.78 | 183.83 | 236.76 | 236.76 | 18.97% | 29,449,305 |
| Jul 20, 2026 | 225.00 | 229.00 | 190.10 | 199.00 | 199.00 | -8.73% | 23,414,536 |
| Jul 17, 2026 | 239.67 | 241.41 | 216.50 | 218.04 | 218.04 | -9.15% | 25,062,225 |
| Jul 16, 2026 | 253.75 | 264.48 | 233.42 | 240.00 | 240.00 | -14.94% | 33,474,616 |
| 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 |