Skip to main content
Shanghai QiFan Cable Co., Ltd (SHA:605222)
China flag China · Delayed Price · Currency is CNY
21.57
-0.30 (-1.37%)
Mar 10, 2026, 9:25 AM CST

Shanghai QiFan Cable Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202621.1621.6720.6421.5721.57-1.37%10,379,600
Mar 6, 202622.1422.3421.7721.8721.87-1.26%10,665,000
Mar 5, 202622.5023.2122.1522.1522.15-0.94%22,648,760
Mar 4, 202620.5022.9820.5022.3622.367.04%27,110,270
Mar 3, 202621.9022.1220.8020.8920.89-4.17%6,289,700
Mar 2, 202621.7722.1821.3421.8021.80-0.82%5,817,600
Feb 27, 202621.7522.1921.5621.9821.981.06%6,078,000
Feb 26, 202621.5821.7921.3921.7521.750.79%4,442,085
Feb 25, 202621.7521.9321.2221.5821.580.14%5,107,100
Feb 24, 202621.0721.9520.9521.5521.553.56%5,503,498
Feb 13, 202620.9621.1520.7120.8120.81-1.14%2,849,700
Feb 12, 202620.7821.4920.5321.0521.051.30%5,163,500
Feb 11, 202620.8521.2020.7620.7820.78-0.48%2,637,400
Feb 10, 202621.2321.3520.8620.8820.88-1.69%3,614,200
Feb 9, 202621.4221.5920.9221.2421.241.38%4,261,967
Feb 6, 202620.2921.2720.1720.9520.953.00%5,651,760
Feb 5, 202621.4721.4920.3120.3420.34-5.17%5,885,400
Feb 4, 202621.3221.7921.1021.4521.450.66%5,787,133
Feb 3, 202620.5721.3920.3821.3121.313.60%7,225,542
Feb 2, 202621.0921.5320.5020.5720.57-1.77%6,299,300
Jan 30, 202620.7221.3720.2920.9420.940.77%6,386,198
Jan 29, 202620.9821.2720.5120.7820.78-1.24%5,620,900
Jan 28, 202622.0822.1020.6621.0421.04-4.06%10,801,960
Jan 27, 202622.5022.5021.2221.9321.93-2.27%10,142,400
Jan 26, 202622.8023.4621.9722.4422.44-1.67%13,373,950
Jan 23, 202621.1823.2020.9222.8222.827.29%19,702,780
Jan 22, 202620.8421.5620.6821.2721.271.87%9,724,800
Jan 21, 202620.9321.2220.6020.8820.88-2.06%11,688,370
Jan 20, 202621.3822.2921.3021.3221.32-0.23%18,741,330
Jan 19, 202619.8822.0819.8021.3721.376.48%21,418,520
Jan 16, 202620.6820.9820.0320.0720.07-0.30%10,155,900
Jan 15, 202621.0221.4019.9320.1320.13-6.07%18,639,210
Jan 14, 202619.5221.4319.4521.4321.4310.01%26,622,360
Jan 13, 202619.8119.9619.3419.4819.48-1.47%7,717,000
Jan 12, 202619.6819.9819.5219.7719.770.51%9,042,818
Jan 9, 202619.2719.8419.2019.6719.671.13%9,359,202
Jan 8, 202619.2919.5019.0319.4519.450.93%8,765,731
Jan 7, 202618.4019.4718.3219.2719.273.94%13,256,510
Jan 6, 202618.5618.5918.2018.5418.54-0.05%7,402,449
Jan 5, 202618.4118.7018.1018.5518.550.87%8,062,530
Dec 31, 202518.1218.5017.8818.3918.390.55%7,063,832
Dec 30, 202517.8118.6917.8018.2918.292.01%10,288,400
Dec 29, 202518.0518.2517.7817.9317.93-1.75%6,016,360
Dec 26, 202518.2718.2717.8118.2518.25-0.16%7,758,400
Dec 25, 202517.9018.3417.8018.2818.281.61%8,800,660
Dec 24, 202517.7018.1417.4317.9917.991.41%7,886,239
Dec 23, 202518.0018.1517.6117.7417.74-1.72%6,888,709
Dec 22, 202518.4618.5417.9118.0518.05-1.96%11,105,840
Dec 19, 202517.8418.7817.6518.4118.412.96%18,805,190
Dec 18, 202518.0718.4217.7517.8817.88-3.09%10,638,310
Dec 17, 202518.9019.1318.2118.4518.45-3.61%17,252,520
Dec 16, 202517.3219.1417.1619.1419.1410.00%18,897,916
Dec 15, 202517.6317.8517.3917.4017.40-1.97%8,569,212
Dec 12, 202516.9718.5716.8017.7517.755.03%12,593,624
Dec 11, 202516.5817.1916.5816.9016.901.93%4,998,815
Dec 10, 202516.7716.9416.5516.5816.58-1.13%2,225,500
Dec 9, 202516.8817.0016.7416.7716.77-0.95%2,426,311
Dec 8, 202517.1017.2316.8716.9316.93-0.82%2,846,409
Dec 5, 202516.7317.0916.5817.0717.072.22%3,331,900
Dec 4, 202516.7216.8016.5616.7016.700.54%2,057,700
Dec 3, 202516.8616.9916.5916.6116.61-1.42%2,978,600
Dec 2, 202516.6217.0416.5216.8516.850.90%3,104,776
Dec 1, 202516.8616.9916.6016.7016.70-0.18%2,615,673
Nov 28, 202516.4816.8016.3516.7316.731.33%2,078,900
Nov 27, 202516.4016.6716.4016.5116.510.18%1,609,341
Nov 26, 202516.8016.8316.3616.4816.48-1.73%3,344,179
Nov 25, 202516.9517.2016.7516.7716.77-1.58%3,197,400
Nov 24, 202516.5517.1916.5517.0417.043.52%4,724,873
Nov 21, 202517.3117.5316.4616.4616.46-5.78%4,727,650
Nov 20, 202517.6818.0217.4117.4717.47-1.13%2,951,941
Nov 19, 202517.9918.2017.6517.6717.67-2.32%2,855,400
Nov 18, 202518.1118.2717.9018.0918.09-0.06%2,577,000
Nov 17, 202518.2918.4618.0118.1018.10-1.04%2,441,553
Nov 14, 202518.3118.8118.2318.2918.29-0.60%2,826,253
Nov 13, 202518.4818.5818.3018.4018.40-0.49%2,127,300
Nov 12, 202519.2119.2118.3618.4918.49-3.19%3,023,448
Nov 11, 202518.8819.1718.7719.1019.101.49%2,928,753
Nov 10, 202519.0819.2718.6418.8218.82-1.36%2,863,677
Nov 7, 202519.1319.3019.0019.0819.08-0.68%2,421,700
Nov 6, 202519.2819.5219.1019.2119.210.63%4,717,100
Nov 5, 202517.9119.1717.9119.0919.094.32%6,197,851
Nov 4, 202518.3618.5818.0118.3018.30-0.27%4,832,100
Nov 3, 202518.8519.0318.3218.3518.35-2.19%5,098,200
Oct 31, 202518.7119.2918.7118.7618.76-0.27%3,992,995
Oct 30, 202519.0219.1218.7618.8118.81-1.10%2,730,300
Oct 29, 202518.9019.1118.6219.0219.020.21%3,335,300
Oct 28, 202519.0219.3918.9018.9818.98-0.21%3,189,251
Oct 27, 202518.8519.3718.4219.0219.02-0.52%6,150,351
Oct 24, 202519.2819.4119.0119.1219.12-0.62%2,717,000
Oct 23, 202518.8419.3418.5619.2419.242.07%4,121,900
Oct 22, 202518.4219.0018.3018.8518.851.78%4,568,395
Oct 21, 202518.6919.0518.4218.5218.52-0.38%3,877,300
Oct 20, 202519.0419.2818.4918.5918.59-1.27%4,940,333
Oct 17, 202519.6919.7218.8118.8318.83-4.37%6,759,069
Oct 16, 202519.9720.0519.6319.6919.69-1.65%5,040,900
Oct 15, 202519.3120.0319.1620.0220.023.46%6,699,971
Oct 14, 202519.6719.7019.0219.3519.35-0.97%5,135,611
Oct 13, 202518.8019.6218.5019.5419.540.88%7,156,150
Oct 10, 202519.1119.6019.0219.3719.370.99%5,633,302
Oct 9, 202519.1519.3418.9819.1819.180.42%4,766,200