Skip to main content
Shanghai QiFan Cable Co., Ltd (SHA:605222)
China flag China · Delayed Price · Currency is CNY
33.06
-1.22 (-3.56%)
Apr 29, 2026, 3:00 PM CST

Shanghai QiFan Cable Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202634.6835.3032.8233.0633.06-3.56%20,409,873
Apr 28, 202633.0036.5032.8834.2834.282.51%22,808,000
Apr 27, 202633.2634.8732.0233.4433.44-21,658,950
Apr 24, 202633.5035.8832.8933.4433.440.51%25,937,998
Apr 23, 202633.5633.8832.5333.2733.27-2.32%21,852,590
Apr 22, 202631.0034.7031.0034.0634.064.80%33,135,469
Apr 21, 202632.1033.5531.0032.5032.504.03%41,398,400
Apr 20, 202629.0531.2428.8031.2431.2410.00%20,194,870
Apr 17, 202626.1028.9926.1028.4028.406.73%26,833,826
Apr 16, 202625.1127.9025.1126.6126.613.14%32,330,420
Apr 15, 202623.4825.8023.3025.8025.8010.02%23,589,985
Apr 14, 202623.9023.9023.0523.4523.45-2.54%13,870,562
Apr 13, 202624.0424.3023.5024.0624.06-2.39%15,816,530
Apr 10, 202623.1824.8523.0524.6524.655.34%24,478,540
Apr 9, 202622.8023.8022.4423.4023.400.09%15,775,512
Apr 8, 202622.6023.6022.2023.3823.385.79%14,203,910
Apr 7, 202622.5422.7621.6722.1022.10-1.21%7,658,700
Apr 3, 202622.8123.0822.2222.3722.37-2.44%7,882,758
Apr 2, 202623.3023.8022.8622.9322.93-2.34%11,375,740
Apr 1, 202622.9923.6922.6323.4823.482.26%15,435,900
Mar 31, 202622.2423.9822.1422.9622.962.68%24,448,110
Mar 30, 202620.0622.3619.6122.3622.369.99%21,877,290
Mar 27, 202620.0020.5619.8820.3320.330.35%3,437,700
Mar 26, 202620.8321.0820.0720.2620.26-2.74%5,488,000
Mar 25, 202620.3021.7720.2820.8320.832.76%8,510,200
Mar 24, 202619.6920.3619.4720.2720.275.03%7,988,388
Mar 23, 202619.5420.3019.1319.3019.30-4.03%7,725,949
Mar 20, 202620.9621.4519.6820.1120.11-4.78%14,016,440
Mar 19, 202622.3122.3120.9221.1221.12-6.55%11,959,340
Mar 18, 202622.3923.5822.1822.6022.601.89%12,643,940
Mar 17, 202623.3423.3722.1122.1822.18-3.82%13,443,265
Mar 16, 202623.1823.8022.7923.0623.06-27,124,640
Mar 13, 202621.1423.0620.9123.0623.0610.02%20,135,840
Mar 12, 202621.3021.3020.6520.9620.96-1.13%4,894,788
Mar 11, 202622.0022.0021.1521.2021.20-1.99%6,347,033
Mar 10, 202621.5822.1221.2921.6321.630.28%8,115,064
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