Skip to main content
Comefly Outdoor Co., Ltd. (SHA:603908)
China flag China · Delayed Price · Currency is CNY
25.20
+0.34 (1.37%)
Mar 10, 2026, 3:00 PM CST

Comefly Outdoor Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202624.6824.9124.2024.8624.86-0.04%1,880,262
Mar 6, 202623.5025.1023.5024.8724.874.85%1,778,620
Mar 5, 202624.1724.1923.6123.7223.720.55%972,358
Mar 4, 202623.4124.0023.3123.5923.59-0.76%1,297,293
Mar 3, 202624.3024.7023.7523.7723.77-2.18%1,568,095
Mar 2, 202625.0225.3724.2424.3024.30-4.37%1,685,840
Feb 27, 202625.1125.4425.0325.4125.411.19%924,540
Feb 26, 202625.4225.5524.9725.1125.11-1.22%1,312,480
Feb 25, 202625.6025.8725.3725.4225.42-0.55%880,394
Feb 24, 202625.2825.6825.2825.5625.562.40%1,236,940
Feb 13, 202625.0825.3824.9624.9624.96-0.24%978,140
Feb 12, 202625.4025.5025.0125.0225.02-1.61%1,148,360
Feb 11, 202625.6025.6825.3125.4325.43-0.66%820,467
Feb 10, 202625.7225.7225.4225.6025.60-0.08%1,187,045
Feb 9, 202625.6525.7325.3025.6225.620.63%1,429,700
Feb 6, 202625.0825.6625.0825.4625.460.75%1,376,051
Feb 5, 202625.0625.4824.9625.2725.270.64%1,175,573
Feb 4, 202624.8825.3424.8525.1125.110.72%1,419,778
Feb 3, 202625.5825.5824.6424.9324.931.34%1,799,688
Feb 2, 202624.8125.1624.5924.6024.60-0.77%1,639,140
Jan 30, 202624.3824.9224.3724.7924.790.94%1,514,380
Jan 29, 202624.2825.0024.2824.5624.560.70%1,495,832
Jan 28, 202624.6125.1424.3324.3924.39-1.65%1,086,460
Jan 27, 202624.8924.9524.1224.8024.80-0.20%1,326,107
Jan 26, 202625.1725.6624.6524.8524.85-1.23%1,507,380
Jan 23, 202625.1925.2924.6125.1625.160.60%1,139,677
Jan 22, 202624.7725.1924.7225.0125.011.01%1,261,307
Jan 21, 202624.3824.9124.3024.7624.760.57%1,303,254
Jan 20, 202624.5724.7824.3224.6224.62-0.57%1,816,644
Jan 19, 202624.3224.7924.2124.7624.761.85%1,409,622
Jan 16, 202624.4024.5624.1324.3124.31-0.21%1,076,040
Jan 15, 202624.3524.8824.1924.3624.36-0.37%1,191,860
Jan 14, 202624.2524.6324.0124.4524.450.41%1,510,680
Jan 13, 202624.3324.8024.1624.3524.350.33%1,453,780
Jan 12, 202624.0024.3523.6724.2724.271.08%1,289,960
Jan 9, 202623.7024.1623.5624.0124.011.44%1,396,108
Jan 8, 202623.3523.8023.2123.6723.671.50%1,007,420
Jan 7, 202623.6223.9923.2823.3223.32-1.19%1,234,632
Jan 6, 202623.5023.8023.3423.6023.600.38%1,398,432
Jan 5, 202623.4423.7723.2823.5123.510.69%1,355,437
Dec 31, 202523.1623.5022.7923.3523.350.69%960,340
Dec 30, 202523.5123.7223.1623.1923.19-1.74%992,220
Dec 29, 202523.4523.6323.0023.6023.601.24%1,249,392
Dec 26, 202523.5423.7023.2923.3123.31-0.98%943,672
Dec 25, 202523.3323.7623.3223.5423.540.56%821,420
Dec 24, 202523.4223.5623.0123.4123.410.34%1,118,599
Dec 23, 202523.7524.1223.2823.3323.33-1.35%1,142,274
Dec 22, 202524.0024.0523.4923.6523.65-0.46%1,286,260
Dec 19, 202523.1123.8823.0123.7623.762.86%1,412,620
Dec 18, 202522.5723.2622.4323.1023.102.21%1,659,579
Dec 17, 202522.8223.1922.1522.6022.60-0.53%1,215,240
Dec 16, 202523.2923.3322.6422.7222.72-2.11%1,143,780
Dec 15, 202523.0923.6422.6523.2123.210.39%1,160,019
Dec 12, 202523.7123.9523.0423.1223.12-2.53%1,743,060
Dec 11, 202524.3424.7923.7123.7223.72-2.06%1,568,620
Dec 10, 202524.3124.6924.1224.2224.22-0.78%1,114,660
Dec 9, 202524.5825.0524.3024.4124.41-0.37%1,333,280
Dec 8, 202524.5524.7224.1124.5024.50-0.20%1,140,760
Dec 5, 202523.8024.6023.5924.5524.553.11%2,025,032
Dec 4, 202524.6924.8023.8023.8123.81-3.01%2,306,140
Dec 3, 202524.9724.9724.4324.5524.55-1.37%1,347,097
Dec 2, 202525.0025.0224.5524.8924.89-0.24%1,135,200
Dec 1, 202525.0225.2824.8224.9524.95-0.28%1,607,769
Nov 28, 202524.5225.0624.3525.0225.021.71%1,559,960
Nov 27, 202524.5624.8024.3824.6024.600.12%1,528,140
Nov 26, 202525.5425.5424.3924.5724.57-2,000,100
Nov 25, 202524.1824.7824.1824.5724.571.91%2,039,732
Nov 24, 202524.0024.3223.7124.1124.110.46%2,045,388
Nov 21, 202525.1625.6523.9024.0024.00-6.21%3,340,041
Nov 20, 202526.2126.6025.4125.5925.59-2.99%3,468,080
Nov 19, 202526.6326.7826.1526.3826.38-1.01%4,429,640
Nov 18, 202526.3326.9925.9826.6526.651.06%5,337,360
Nov 17, 202526.3426.6025.8026.3726.37-0.68%6,279,789
Nov 14, 202526.6428.1726.3626.5526.55-3.10%9,733,360
Nov 13, 202525.5928.2925.2727.4027.406.53%11,164,410
Nov 12, 202525.8025.9225.4525.7225.720.08%1,587,693
Nov 11, 202525.5925.7625.3925.7025.700.39%1,297,972
Nov 10, 202525.4025.7025.3025.6025.600.87%1,530,420
Nov 7, 202525.2225.4525.0825.3825.380.63%1,217,961
Nov 6, 202525.1725.3024.8025.2225.220.20%1,266,900
Nov 5, 202525.1325.2824.9525.1725.170.08%1,413,609
Nov 4, 202524.9425.1924.8125.1525.150.84%1,522,840
Nov 3, 202524.7325.1024.6324.9424.940.77%1,596,680
Oct 31, 202524.3924.9224.1024.7524.751.10%1,861,405
Oct 30, 202524.4724.8724.3824.4824.480.08%1,254,520
Oct 29, 202524.8924.9524.3524.4624.46-1.73%1,398,260
Oct 28, 202524.9225.0924.7724.8924.89-0.12%1,252,200
Oct 27, 202524.8825.1024.6324.9224.920.44%1,292,020
Oct 24, 202524.7924.9924.6124.8124.810.08%1,282,660
Oct 23, 202524.6724.8324.3824.7924.790.49%1,410,976
Oct 22, 202524.4924.7724.4224.6724.670.73%1,458,104
Oct 21, 202524.2524.4924.0624.4924.491.28%1,168,824
Oct 20, 202524.3224.4024.0824.1824.180.04%960,680
Oct 17, 202524.2424.4624.0624.1724.17-0.62%1,689,280
Oct 16, 202524.6024.7924.2024.3224.32-1.70%1,154,600
Oct 15, 202524.4624.8024.3624.7424.741.06%1,239,000
Oct 14, 202524.5524.7524.2024.4824.480.12%1,341,040
Oct 13, 202524.2024.7123.8724.4524.45-2.04%1,811,140
Oct 10, 202524.9925.3924.7524.9624.960.56%2,518,409
Oct 9, 202525.2126.2524.8124.8224.822.86%3,220,200