Skip to main content
Comefly Outdoor Co., Ltd. (SHA:603908)
China flag China · Delayed Price · Currency is CNY
23.79
+0.28 (1.19%)
Apr 29, 2026, 3:00 PM CST

Comefly Outdoor Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202622.8024.0522.7823.7923.791.19%2,955,020
Apr 28, 202623.4823.9923.2523.5123.510.13%1,982,920
Apr 27, 202622.9323.5522.6223.4823.482.04%1,568,560
Apr 24, 202622.6323.1422.3323.0123.011.63%1,144,613
Apr 23, 202622.6922.9322.4522.6422.64-0.66%963,200
Apr 22, 202623.0023.0022.6022.7922.79-0.48%896,840
Apr 21, 202622.4323.1722.4322.9022.900.17%1,287,801
Apr 20, 202622.7022.9922.5822.8622.860.84%984,360
Apr 17, 202622.8523.0022.4622.6722.67-0.79%1,067,580
Apr 16, 202622.3523.0522.1122.8522.852.60%1,076,433
Apr 15, 202622.5322.6522.1822.2722.27-0.76%1,071,100
Apr 14, 202622.9323.0022.1422.4422.44-0.84%1,224,383
Apr 13, 202622.7322.7822.3822.6322.63-0.66%954,100
Apr 10, 202622.6423.0822.5122.7822.781.24%1,464,494
Apr 9, 202623.3323.3322.5022.5022.50-3.27%1,283,954
Apr 8, 202623.4023.4022.8123.2623.263.79%1,569,647
Apr 7, 202622.1222.6921.7522.4122.413.18%1,873,420
Apr 3, 202622.6222.8021.6121.7221.72-3.89%1,729,500
Apr 2, 202623.2423.4422.3222.6022.60-3.17%1,586,946
Apr 1, 202623.4623.6023.0823.3423.341.04%1,291,720
Mar 31, 202623.2423.7522.9523.1023.10-0.35%1,791,234
Mar 30, 202622.6023.1822.4323.1823.181.93%1,345,340
Mar 27, 202622.2522.9222.2522.7422.740.98%2,053,325
Mar 26, 202623.1023.3422.2722.5222.52-2.47%1,527,658
Mar 25, 202622.5923.2022.4823.0923.092.76%1,507,068
Mar 24, 202621.5822.5721.2422.4722.477.51%2,681,958
Mar 23, 202621.9722.2220.6820.9020.90-6.90%2,828,086
Mar 20, 202623.6523.9022.2222.4522.45-5.07%2,537,740
Mar 19, 202624.3124.4923.3623.6523.65-3.59%1,424,959
Mar 18, 202624.2624.6723.9424.5324.531.15%1,132,520
Mar 17, 202624.9925.1524.0024.2524.25-2.57%1,154,020
Mar 16, 202624.9925.2624.5724.8924.89-0.40%1,464,060
Mar 13, 202624.5225.3024.4224.9924.991.09%1,195,400
Mar 12, 202625.1525.2024.5024.7224.72-0.92%1,140,720
Mar 11, 202625.2125.4224.9124.9524.95-0.99%1,488,420
Mar 10, 202624.9926.0024.8225.2025.201.37%1,900,640
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