Skip to main content
Chongqing Sifang New Material Co., Ltd. (SHA:605122)
China flag China · Delayed Price · Currency is CNY
13.99
+0.22 (1.60%)
Mar 10, 2026, 2:24 PM CST

SHA:605122 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 202614.0114.0513.8014.04-1.96%917,078
Mar 9, 202613.7413.8413.5313.7713.77-1.01%2,096,703
Mar 6, 202613.3913.9313.3613.9113.913.81%2,286,780
Mar 5, 202613.3013.7013.3013.4013.401.36%2,350,494
Mar 4, 202613.2613.6513.0813.2213.22-1.49%2,293,500
Mar 3, 202613.6313.9013.4113.4213.42-1.61%2,888,738
Mar 2, 202613.9914.1513.5413.6413.64-3.81%3,180,900
Feb 27, 202614.2114.3814.1214.1814.18-0.77%1,949,740
Feb 26, 202614.2914.3914.1914.2914.29-2,091,652
Feb 25, 202614.2514.4514.1614.2914.290.28%3,102,820
Feb 24, 202614.0014.2913.9914.2514.252.00%2,753,940
Feb 13, 202613.9014.0713.8413.9713.970.58%2,117,000
Feb 12, 202614.0214.0313.8013.8913.89-0.93%2,520,020
Feb 11, 202613.9514.0713.8614.0214.020.57%2,195,500
Feb 10, 202613.9514.0713.8513.9413.94-2,697,080
Feb 9, 202614.0914.1213.8513.9413.94-0.21%2,428,180
Feb 6, 202613.7614.0513.7613.9713.970.72%3,237,791
Feb 5, 202614.0014.0613.8013.8713.870.14%2,318,600
Feb 4, 202613.7013.9513.6413.8513.851.17%2,615,317
Feb 3, 202613.5813.8113.4513.6913.691.71%2,646,676
Feb 2, 202613.5913.7513.4113.4613.46-0.96%3,215,040
Jan 30, 202613.3613.6213.3113.5913.591.72%3,778,000
Jan 29, 202613.3713.6413.2513.3613.36-0.67%2,922,140
Jan 28, 202613.6213.6913.3813.4513.45-0.74%3,386,900
Jan 27, 202613.7013.7513.2913.5513.55-3.76%6,303,220
Jan 26, 202613.9314.0813.5914.0814.082.18%4,844,800
Jan 23, 202613.5713.8013.5113.7813.781.55%3,844,680
Jan 22, 202613.3213.5813.2613.5713.571.95%3,378,280
Jan 21, 202613.1013.3613.0313.3113.310.99%3,110,200
Jan 20, 202613.0313.2412.9113.1813.181.78%4,038,090
Jan 19, 202612.6112.9512.6112.9512.952.21%3,611,900
Jan 16, 202612.8412.8912.5812.6712.67-1.25%3,307,400
Jan 15, 202612.8312.9312.7212.8312.830.08%3,009,240
Jan 14, 202612.9813.1012.7012.8212.82-1.31%4,779,380
Jan 13, 202612.9313.2712.7912.9912.990.62%5,799,920
Jan 12, 202613.0113.0112.8412.9112.910.62%4,407,724
Jan 9, 202612.7613.0012.6512.8312.831.42%4,430,252
Jan 8, 202612.5212.7212.5212.6512.650.72%3,747,360
Jan 7, 202612.5912.7612.5012.5612.56-0.08%4,580,520
Jan 6, 202612.6312.7612.4312.5712.57-0.40%6,393,732
Jan 5, 202612.9312.9912.5512.6212.62-4.03%9,564,551
Dec 31, 202512.0213.8811.9713.1513.15-1.13%17,694,990
Dec 30, 202513.3013.5013.3013.3013.30-10.01%4,841,800
Dec 29, 202513.8715.2613.7714.7814.786.56%23,458,540
Dec 26, 202513.8513.9013.7213.8713.87-0.22%3,462,240
Dec 25, 202513.5714.2913.5713.9013.902.21%7,980,400
Dec 24, 202513.5613.6713.4013.6013.600.52%2,308,360
Dec 23, 202513.3513.5413.3013.5313.530.89%3,207,120
Dec 22, 202513.3013.5113.1813.4113.410.83%3,547,348
Dec 19, 202513.0513.3812.9913.3013.302.23%3,590,800
Dec 18, 202512.6513.2612.4613.0113.012.44%5,946,848
Dec 17, 202512.7012.7912.4212.7012.70-1.01%7,944,808
Dec 16, 202512.7214.0312.7112.8312.830.63%9,673,201
Dec 15, 202512.5012.7712.4912.7512.751.11%2,661,220
Dec 12, 202512.5812.8412.4112.6112.61-0.24%2,986,220
Dec 11, 202512.8012.8312.5812.6412.64-1.10%2,579,880
Dec 10, 202512.8512.9812.7312.7812.78-0.93%2,025,151
Dec 9, 202513.1213.1212.8712.9012.90-1.07%1,393,340
Dec 8, 202513.1713.1813.0213.0413.04-0.08%2,214,100
Dec 5, 202512.7013.0912.7013.0513.052.27%2,772,240
Dec 4, 202513.1013.1012.7212.7612.76-2.07%2,084,380
Dec 3, 202513.2613.2812.9213.0313.03-1.73%2,341,100
Dec 2, 202513.2213.2812.8713.2613.260.99%2,662,400
Dec 1, 202513.3313.4913.1213.1313.13-1.13%3,172,161
Nov 28, 202513.0213.3012.8913.2813.282.63%3,555,280
Nov 27, 202513.3913.3912.8112.9412.94-1.97%5,023,103
Nov 26, 202513.4913.8313.2013.2013.20-2.08%6,455,654
Nov 25, 202514.0615.1413.4313.4813.48-3.65%13,491,980
Nov 24, 202513.2814.0113.2213.9913.996.07%5,799,180
Nov 21, 202513.9514.0813.1513.1913.19-5.99%4,051,460
Nov 20, 202514.0214.1613.8114.0314.030.50%2,516,700
Nov 19, 202514.0614.2313.7413.9613.96-0.64%2,864,060
Nov 18, 202514.3914.3913.8814.0514.05-1.33%2,566,440
Nov 17, 202514.3814.3914.1814.2414.24-2,255,260
Nov 14, 202514.2114.5714.1614.2414.240.56%3,031,929
Nov 13, 202514.0914.2513.9714.1614.160.57%2,119,329
Nov 12, 202514.2314.2414.0614.0814.08-0.56%1,957,240
Nov 11, 202514.2214.2214.0214.1614.16-2,300,840
Nov 10, 202514.2314.2313.9914.1614.160.43%3,061,820
Nov 7, 202514.0814.2013.9614.1014.101.08%3,977,700
Nov 6, 202514.0114.1513.8013.9513.95-0.21%2,989,010
Nov 5, 202513.7714.0213.7213.9813.980.94%2,800,080
Nov 4, 202513.7713.8913.7113.8513.850.58%2,616,348
Nov 3, 202513.6113.7813.6013.7713.771.25%2,342,360
Oct 31, 202513.3613.6613.3313.6013.601.27%2,336,070
Oct 30, 202513.4313.5813.3413.4313.43-0.30%2,163,400
Oct 29, 202513.8313.8313.4013.4713.47-2.60%2,399,740
Oct 28, 202513.6513.9313.6113.8313.831.10%2,309,880
Oct 27, 202513.7413.8413.5813.6813.680.15%2,403,900
Oct 24, 202513.7413.8213.6213.6613.66-0.51%1,845,920
Oct 23, 202513.6713.7313.5013.7313.730.15%2,345,140
Oct 22, 202513.6513.7313.5713.7113.710.44%2,520,540
Oct 21, 202513.3613.6513.3013.6513.652.40%2,771,900
Oct 20, 202513.2413.3613.1813.3313.330.68%1,745,100
Oct 17, 202513.1913.3913.0913.2413.240.23%2,348,020
Oct 16, 202513.2313.4913.1313.2113.21-1.27%1,992,100
Oct 15, 202513.3913.5313.2813.3813.38-0.15%2,221,780
Oct 14, 202513.2713.4513.2313.4013.400.98%2,366,960
Oct 13, 202513.1013.3512.5013.2713.27-0.82%2,868,720
Oct 10, 202513.1513.4813.0513.3813.381.36%2,318,460