Skip to main content
Chongqing Sifang New Material Co., Ltd. (SHA:605122)
China flag China · Delayed Price · Currency is CNY
13.82
-0.02 (-0.14%)
Apr 29, 2026, 3:00 PM CST

SHA:605122 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202613.8314.0013.7113.92-0.58%2,039,820
Apr 28, 202613.9014.0413.7213.8413.84-0.43%4,139,700
Apr 27, 202613.7813.9713.4713.9013.90-0.07%4,782,160
Apr 24, 202613.4114.0013.4113.9113.912.20%8,320,723
Apr 23, 202613.0613.8912.8713.6113.614.85%7,335,720
Apr 22, 202613.0513.0912.8912.9812.98-0.61%1,200,480
Apr 21, 202613.0413.1412.9113.0613.060.08%1,909,780
Apr 20, 202612.9213.0812.7813.0513.051.56%1,501,400
Apr 17, 202612.8813.0012.7612.8512.85-0.70%1,977,880
Apr 16, 202612.7213.0012.6012.9412.941.73%1,883,440
Apr 15, 202613.1013.1012.5912.7212.72-0.24%2,092,700
Apr 14, 202612.8812.9112.4412.7512.75-0.47%2,038,535
Apr 13, 202612.6512.8812.6512.8112.81-0.08%1,569,300
Apr 10, 202612.9213.0212.6912.8212.820.39%2,180,000
Apr 9, 202613.0913.1112.7012.7712.77-2.15%1,937,245
Apr 8, 202613.0813.1112.8113.0513.052.43%1,905,565
Apr 7, 202612.2012.8412.1212.7412.744.17%3,225,140
Apr 3, 202612.9513.1912.1312.2312.23-5.71%3,651,340
Apr 2, 202613.3313.4212.8712.9712.97-2.48%1,951,850
Apr 1, 202613.6813.6813.1913.3013.300.53%1,962,900
Mar 31, 202613.1813.7013.1613.2313.23-0.38%3,571,800
Mar 30, 202613.0913.3012.8813.2813.281.45%1,795,000
Mar 27, 202612.4813.1012.4813.0913.092.67%2,004,000
Mar 26, 202612.9713.1812.7012.7512.75-2.45%1,826,400
Mar 25, 202612.7913.1512.7013.0713.072.91%2,093,300
Mar 24, 202612.2812.7312.0512.7012.705.66%3,253,600
Mar 23, 202612.6412.8711.8912.0212.02-6.53%3,655,860
Mar 20, 202613.3813.4812.8212.8612.86-3.67%2,593,440
Mar 19, 202613.6513.8113.2313.3513.35-3.26%2,104,940
Mar 18, 202613.5513.8213.4513.8013.801.62%1,903,680
Mar 17, 202613.9014.0013.5013.5813.58-1.74%2,477,517
Mar 16, 202613.8314.0413.7113.8213.82-0.14%2,318,758
Mar 13, 202613.5714.0413.5113.8413.841.62%2,482,800
Mar 12, 202613.8713.9713.5413.6213.62-1.80%1,788,700
Mar 11, 202613.9314.1713.7513.8713.87-1.00%2,009,178
Mar 10, 202614.0114.0813.8014.0114.011.74%1,567,478
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