Konfoong Materials International Co., Ltd (SHE:300666)
China · Delayed Price · Currency is CNY 204.40
-5.22 (-2.49%)
Oct 9, 2026, 3:04 PM CST
SHE:300666 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 231.67 | 231.67 | 192.53 | 204.40 | 204.40 | -2.49% | 9,792,672 |
| Oct 8, 2026 | 223.30 | 224.36 | 207.00 | 209.62 | 209.62 | -5.91% | 7,614,031 |
| Sep 30, 2026 | 231.67 | 232.56 | 220.80 | 222.78 | 222.78 | -3.28% | 6,299,009 |
| Sep 29, 2026 | 232.67 | 233.50 | 227.15 | 230.33 | 230.33 | -0.99% | 6,237,966 |
| Sep 28, 2026 | 242.05 | 244.97 | 229.60 | 232.64 | 232.64 | -4.51% | 6,756,413 |
| Sep 24, 2026 | 251.19 | 251.40 | 243.21 | 243.62 | 243.62 | -3.32% | 5,062,828 |
| Sep 23, 2026 | 252.69 | 255.30 | 250.10 | 251.99 | 251.99 | 0.95% | 5,159,910 |
| Sep 22, 2026 | 262.00 | 262.50 | 248.51 | 249.61 | 249.61 | -2.90% | 10,352,790 |
| Sep 21, 2026 | 262.00 | 262.70 | 255.88 | 257.06 | 257.06 | -1.30% | 9,343,960 |
| Sep 18, 2026 | 254.56 | 261.44 | 249.00 | 260.44 | 260.44 | 4.43% | 13,900,303 |
| Sep 17, 2026 | 250.78 | 254.73 | 246.00 | 249.39 | 249.39 | -1.36% | 10,541,402 |
| Sep 16, 2026 | 246.01 | 256.00 | 242.00 | 252.83 | 252.83 | 3.32% | 15,548,541 |
| Sep 15, 2026 | 234.83 | 248.71 | 234.00 | 244.71 | 244.71 | 3.21% | 14,355,564 |
| Sep 14, 2026 | 225.00 | 239.35 | 222.22 | 237.10 | 237.10 | 2.88% | 9,586,404 |
| Sep 11, 2026 | 230.00 | 232.00 | 220.20 | 230.46 | 230.46 | -1.39% | 8,591,388 |
| Sep 10, 2026 | 228.88 | 238.00 | 228.00 | 233.70 | 233.70 | 1.16% | 7,518,011 |
| Sep 9, 2026 | 237.01 | 240.57 | 229.04 | 231.01 | 231.01 | -1.57% | 7,630,187 |
| Sep 8, 2026 | 239.50 | 242.50 | 233.60 | 234.70 | 234.70 | -1.90% | 8,523,747 |
| Sep 7, 2026 | 224.10 | 240.60 | 222.39 | 239.25 | 239.25 | 8.66% | 13,687,610 |
| Sep 4, 2026 | 229.88 | 231.42 | 217.58 | 220.18 | 220.18 | -3.22% | 8,579,330 |
| Sep 3, 2026 | 229.00 | 230.05 | 223.77 | 227.50 | 227.50 | 0.91% | 6,434,228 |
| Sep 2, 2026 | 223.66 | 228.30 | 221.00 | 225.44 | 225.44 | -1.48% | 7,766,294 |
| Sep 1, 2026 | 243.00 | 243.60 | 228.40 | 228.82 | 228.82 | -6.25% | 11,520,524 |
| Aug 31, 2026 | 237.00 | 245.90 | 232.51 | 244.08 | 244.08 | 1.78% | 12,190,649 |
| Aug 28, 2026 | 247.10 | 249.27 | 239.27 | 239.82 | 239.82 | -3.37% | 11,230,669 |
| Aug 27, 2026 | 240.58 | 248.69 | 234.00 | 248.18 | 248.18 | 5.22% | 13,409,803 |
| Aug 26, 2026 | 234.00 | 242.00 | 231.00 | 235.86 | 235.86 | 0.15% | 11,911,902 |
| Aug 25, 2026 | 233.01 | 238.98 | 224.00 | 235.50 | 235.50 | -5.95% | 19,584,245 |
| Aug 24, 2026 | 248.11 | 255.88 | 240.60 | 250.40 | 250.40 | 1.50% | 18,279,839 |
| Aug 21, 2026 | 247.00 | 253.36 | 243.56 | 246.70 | 246.70 | -0.94% | 10,347,109 |
| Aug 20, 2026 | 258.51 | 259.98 | 245.96 | 249.05 | 249.05 | -1.39% | 14,232,594 |
| Aug 19, 2026 | 264.68 | 272.00 | 249.00 | 252.57 | 252.57 | -9.24% | 19,549,097 |
| Aug 18, 2026 | 270.15 | 279.78 | 268.00 | 278.28 | 278.28 | 3.14% | 17,428,254 |
| Aug 17, 2026 | 256.80 | 272.90 | 256.80 | 269.82 | 269.82 | 5.44% | 15,465,685 |
| Aug 14, 2026 | 256.07 | 257.50 | 248.80 | 255.90 | 255.90 | 1.94% | 11,977,370 |
| Aug 13, 2026 | 268.89 | 269.84 | 250.88 | 251.02 | 251.02 | -4.93% | 17,846,007 |
| Aug 12, 2026 | 257.88 | 268.74 | 257.80 | 264.05 | 264.05 | 3.96% | 15,317,857 |
| Aug 11, 2026 | 256.00 | 261.00 | 250.01 | 253.99 | 253.99 | -2.94% | 16,130,451 |
| Aug 10, 2026 | 253.00 | 264.00 | 251.00 | 261.68 | 261.68 | 3.62% | 22,428,897 |
| Aug 7, 2026 | 245.94 | 255.25 | 240.00 | 252.54 | 252.54 | 5.83% | 22,280,021 |
| 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 |