Zibo Qixiang Tengda Chemical Co., Ltd (SHE:002408)
China
· Delayed Price · Currency is CNY 6.71
+0.03 (0.45%)
Apr 29, 2026, 10:05 AM CST
SHE:002408 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 6.58 | 6.77 | 6.57 | 6.68 | 6.68 | 1.52% | 49,340,726 |
| Apr 27, 2026 | 6.21 | 6.63 | 6.15 | 6.58 | 6.58 | 6.65% | 77,584,800 |
| Apr 24, 2026 | 6.11 | 6.21 | 6.10 | 6.17 | 6.17 | 0.65% | 43,347,203 |
| Apr 23, 2026 | 6.22 | 6.30 | 6.10 | 6.13 | 6.13 | -0.81% | 53,426,068 |
| Apr 22, 2026 | 6.38 | 6.53 | 6.17 | 6.18 | 6.18 | -4.48% | 84,058,755 |
| Apr 21, 2026 | 6.58 | 6.58 | 6.34 | 6.47 | 6.47 | -1.22% | 40,931,960 |
| Apr 20, 2026 | 6.66 | 6.80 | 6.52 | 6.55 | 6.55 | -1.80% | 47,415,810 |
| Apr 17, 2026 | 6.73 | 6.85 | 6.60 | 6.67 | 6.67 | -2.20% | 52,883,902 |
| Apr 16, 2026 | 6.78 | 6.89 | 6.75 | 6.82 | 6.82 | 0.29% | 33,433,235 |
| Apr 15, 2026 | 6.92 | 6.98 | 6.78 | 6.80 | 6.80 | -1.59% | 53,395,878 |
| Apr 14, 2026 | 6.99 | 6.99 | 6.78 | 6.91 | 6.91 | -1.57% | 58,284,105 |
| Apr 13, 2026 | 7.06 | 7.09 | 6.88 | 7.02 | 7.02 | 0.14% | 60,249,430 |
| Apr 10, 2026 | 6.78 | 7.15 | 6.73 | 7.01 | 7.01 | 1.59% | 101,127,400 |
| Apr 9, 2026 | 6.72 | 6.97 | 6.58 | 6.90 | 6.90 | 4.86% | 133,624,300 |
| Apr 8, 2026 | 6.30 | 6.65 | 6.20 | 6.58 | 6.58 | -0.60% | 119,655,700 |
| Apr 7, 2026 | 6.07 | 6.62 | 5.96 | 6.62 | 6.62 | 9.97% | 90,945,560 |
| Apr 3, 2026 | 6.28 | 6.32 | 5.92 | 6.02 | 6.02 | -4.44% | 70,307,350 |
| Apr 2, 2026 | 6.50 | 6.50 | 6.17 | 6.30 | 6.30 | -3.23% | 91,996,910 |
| Apr 1, 2026 | 5.98 | 6.51 | 5.93 | 6.51 | 6.51 | 9.97% | 101,657,700 |
| Mar 31, 2026 | 5.96 | 6.14 | 5.90 | 5.92 | 5.92 | -0.84% | 38,117,140 |
| Mar 30, 2026 | 6.11 | 6.14 | 5.92 | 5.97 | 5.97 | -1.97% | 53,731,730 |
| Mar 27, 2026 | 5.98 | 6.21 | 5.96 | 6.09 | 6.09 | 1.33% | 67,683,930 |
| Mar 26, 2026 | 5.73 | 6.23 | 5.73 | 6.01 | 6.01 | 5.25% | 100,227,700 |
| Mar 25, 2026 | 5.68 | 5.77 | 5.61 | 5.71 | 5.71 | - | 40,493,597 |
| Mar 24, 2026 | 5.83 | 5.87 | 5.58 | 5.71 | 5.71 | -2.89% | 60,492,130 |
| Mar 23, 2026 | 5.66 | 6.06 | 5.54 | 5.88 | 5.88 | 3.16% | 94,925,030 |
| Mar 20, 2026 | 5.68 | 5.87 | 5.66 | 5.70 | 5.70 | - | 46,082,080 |
| Mar 19, 2026 | 5.93 | 5.95 | 5.66 | 5.70 | 5.70 | -2.23% | 50,546,567 |
| Mar 18, 2026 | 5.89 | 5.97 | 5.77 | 5.83 | 5.83 | -1.02% | 45,009,390 |
| Mar 17, 2026 | 6.14 | 6.29 | 5.87 | 5.89 | 5.89 | -3.92% | 80,337,300 |
| Mar 16, 2026 | 6.40 | 6.68 | 6.10 | 6.13 | 6.13 | -2.08% | 92,899,570 |
| Mar 13, 2026 | 6.36 | 6.45 | 6.21 | 6.26 | 6.26 | 0.16% | 71,646,510 |
| Mar 12, 2026 | 6.46 | 6.52 | 6.22 | 6.25 | 6.25 | -0.16% | 92,951,594 |
| Mar 11, 2026 | 6.05 | 6.32 | 5.94 | 6.26 | 6.26 | 3.64% | 74,385,140 |
| Mar 10, 2026 | 6.06 | 6.22 | 6.02 | 6.04 | 6.04 | -4.58% | 70,885,322 |
| Mar 9, 2026 | 6.76 | 6.79 | 6.28 | 6.33 | 6.33 | -0.78% | 103,049,700 |
| Mar 6, 2026 | 6.09 | 6.44 | 6.09 | 6.38 | 6.38 | 6.69% | 92,526,280 |
| Mar 5, 2026 | 6.09 | 6.11 | 5.85 | 5.98 | 5.98 | -0.99% | 61,493,330 |
| Mar 4, 2026 | 6.02 | 6.12 | 5.97 | 6.04 | 6.04 | -0.82% | 43,870,260 |
| Mar 3, 2026 | 6.15 | 6.28 | 5.99 | 6.09 | 6.09 | -0.98% | 72,274,380 |
| Mar 2, 2026 | 6.13 | 6.20 | 5.95 | 6.15 | 6.15 | 1.49% | 67,462,580 |
| Feb 27, 2026 | 5.98 | 6.09 | 5.95 | 6.06 | 6.06 | 1.00% | 28,973,720 |
| Feb 26, 2026 | 6.03 | 6.09 | 5.97 | 6.00 | 6.00 | -0.50% | 31,329,690 |
| Feb 25, 2026 | 6.03 | 6.17 | 5.99 | 6.03 | 6.03 | 0.17% | 39,900,680 |
| Feb 24, 2026 | 5.99 | 6.11 | 5.92 | 6.02 | 6.02 | 4.70% | 48,998,109 |
| Feb 13, 2026 | 5.86 | 5.92 | 5.73 | 5.75 | 5.75 | -2.38% | 26,459,760 |
| Feb 12, 2026 | 5.97 | 5.99 | 5.88 | 5.89 | 5.89 | -1.51% | 23,547,280 |
| Feb 11, 2026 | 5.84 | 6.12 | 5.79 | 5.98 | 5.98 | 2.57% | 45,146,430 |
| Feb 10, 2026 | 5.79 | 5.91 | 5.69 | 5.83 | 5.83 | 0.69% | 39,802,930 |
| Feb 9, 2026 | 5.80 | 5.88 | 5.70 | 5.79 | 5.79 | 0.35% | 40,859,900 |
| Feb 6, 2026 | 5.58 | 5.87 | 5.52 | 5.77 | 5.77 | 2.12% | 43,590,306 |
| Feb 5, 2026 | 5.75 | 5.80 | 5.60 | 5.65 | 5.65 | -1.74% | 36,802,790 |
| Feb 4, 2026 | 5.68 | 5.79 | 5.60 | 5.75 | 5.75 | 1.77% | 37,897,830 |
| Feb 3, 2026 | 5.50 | 5.68 | 5.49 | 5.65 | 5.65 | 4.24% | 43,898,390 |
| Feb 2, 2026 | 5.70 | 5.76 | 5.40 | 5.42 | 5.42 | -8.14% | 62,286,125 |
| Jan 30, 2026 | 5.94 | 6.05 | 5.65 | 5.90 | 5.90 | -0.67% | 66,661,240 |
| Jan 29, 2026 | 5.97 | 6.06 | 5.83 | 5.94 | 5.94 | 0.34% | 74,938,940 |
| Jan 28, 2026 | 5.81 | 6.07 | 5.76 | 5.92 | 5.92 | 1.89% | 78,570,640 |
| Jan 27, 2026 | 6.00 | 6.13 | 5.80 | 5.81 | 5.81 | -4.75% | 100,033,600 |
| Jan 26, 2026 | 6.19 | 6.40 | 5.96 | 6.10 | 6.10 | 0.16% | 137,120,200 |
| Jan 23, 2026 | 6.11 | 6.26 | 5.93 | 6.09 | 6.09 | 7.03% | 202,072,700 |
| Jan 22, 2026 | 5.47 | 5.84 | 5.40 | 5.69 | 5.69 | 3.64% | 96,491,280 |
| Jan 21, 2026 | 5.45 | 5.72 | 5.38 | 5.49 | 5.49 | 4.17% | 114,560,600 |
| Jan 20, 2026 | 5.08 | 5.27 | 5.06 | 5.27 | 5.27 | 4.15% | 66,729,760 |
| Jan 19, 2026 | 4.91 | 5.10 | 4.88 | 5.06 | 5.06 | 3.05% | 34,378,710 |
| Jan 16, 2026 | 5.07 | 5.07 | 4.90 | 4.91 | 4.91 | -2.96% | 30,354,520 |
| Jan 15, 2026 | 5.04 | 5.08 | 5.00 | 5.06 | 5.06 | 0.60% | 23,881,940 |
| Jan 14, 2026 | 4.97 | 5.08 | 4.95 | 5.03 | 5.03 | 1.21% | 43,406,230 |
| Jan 13, 2026 | 4.97 | 5.02 | 4.93 | 4.97 | 4.97 | - | 22,457,410 |
| Jan 12, 2026 | 4.95 | 4.99 | 4.92 | 4.97 | 4.97 | 0.40% | 25,125,830 |
| Jan 9, 2026 | 4.96 | 4.99 | 4.90 | 4.95 | 4.95 | 0.20% | 21,178,400 |
| Jan 8, 2026 | 4.94 | 4.98 | 4.89 | 4.94 | 4.94 | - | 16,158,460 |
| Jan 7, 2026 | 5.04 | 5.06 | 4.93 | 4.94 | 4.94 | -2.37% | 24,397,460 |
| Jan 6, 2026 | 4.87 | 5.09 | 4.86 | 5.06 | 5.06 | 3.90% | 37,991,250 |
| Jan 5, 2026 | 4.90 | 4.95 | 4.84 | 4.87 | 4.87 | -0.20% | 21,452,450 |
| Dec 31, 2025 | 4.94 | 4.95 | 4.86 | 4.88 | 4.88 | -1.41% | 17,179,660 |
| Dec 30, 2025 | 4.90 | 5.00 | 4.87 | 4.95 | 4.95 | 1.23% | 24,874,920 |
| Dec 29, 2025 | 4.88 | 4.94 | 4.85 | 4.89 | 4.89 | -0.20% | 15,552,630 |
| Dec 26, 2025 | 4.89 | 4.93 | 4.86 | 4.90 | 4.90 | - | 15,013,030 |
| Dec 25, 2025 | 4.90 | 4.93 | 4.87 | 4.90 | 4.90 | - | 12,005,510 |
| Dec 24, 2025 | 4.85 | 4.95 | 4.84 | 4.90 | 4.90 | 0.82% | 18,783,520 |
| Dec 23, 2025 | 4.85 | 4.88 | 4.83 | 4.86 | 4.86 | 0.21% | 11,941,800 |
| Dec 22, 2025 | 4.79 | 4.91 | 4.78 | 4.85 | 4.85 | 1.89% | 18,442,660 |
| Dec 19, 2025 | 4.68 | 4.78 | 4.67 | 4.76 | 4.76 | 1.71% | 14,424,880 |
| Dec 18, 2025 | 4.69 | 4.75 | 4.66 | 4.68 | 4.68 | 0.21% | 10,344,740 |
| Dec 17, 2025 | 4.63 | 4.70 | 4.60 | 4.67 | 4.67 | 0.65% | 11,500,540 |
| Dec 16, 2025 | 4.70 | 4.72 | 4.61 | 4.64 | 4.64 | -1.69% | 13,766,200 |
| Dec 15, 2025 | 4.64 | 4.81 | 4.62 | 4.72 | 4.72 | 1.51% | 22,439,435 |
| Dec 12, 2025 | 4.61 | 4.66 | 4.53 | 4.65 | 4.65 | 1.31% | 21,223,196 |
| Dec 11, 2025 | 4.68 | 4.68 | 4.58 | 4.59 | 4.59 | -1.71% | 17,588,800 |
| Dec 10, 2025 | 4.66 | 4.68 | 4.63 | 4.67 | 4.67 | -0.21% | 13,692,070 |
| Dec 9, 2025 | 4.74 | 4.75 | 4.66 | 4.68 | 4.68 | -1.27% | 18,273,700 |
| Dec 8, 2025 | 4.79 | 4.80 | 4.73 | 4.74 | 4.74 | -0.63% | 14,333,820 |
| Dec 5, 2025 | 4.77 | 4.78 | 4.72 | 4.77 | 4.77 | 0.21% | 14,835,349 |
| Dec 4, 2025 | 4.83 | 4.86 | 4.75 | 4.76 | 4.76 | -1.65% | 14,427,490 |
| Dec 3, 2025 | 4.87 | 4.89 | 4.83 | 4.84 | 4.84 | -1.02% | 9,358,673 |
| Dec 2, 2025 | 4.91 | 4.91 | 4.86 | 4.89 | 4.89 | -0.41% | 10,783,040 |
| Dec 1, 2025 | 4.84 | 4.93 | 4.83 | 4.91 | 4.91 | 1.45% | 17,781,040 |
| Nov 28, 2025 | 4.76 | 4.88 | 4.75 | 4.84 | 4.84 | 1.68% | 17,221,370 |
| Nov 27, 2025 | 4.75 | 4.80 | 4.72 | 4.76 | 4.76 | -0.42% | 14,513,320 |