Skip to main content
Qifeng New Material Co., Ltd. (SHE:002521)
China flag China · Delayed Price · Currency is CNY
8.14
+0.07 (0.87%)
Mar 10, 2026, 11:34 AM CST

Qifeng New Material Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 20268.008.188.008.13-0.74%1,373,600
Mar 9, 20268.128.178.008.078.07-1.22%4,182,248
Mar 6, 20268.008.177.938.178.172.12%4,132,199
Mar 5, 20267.998.067.948.008.001.52%3,782,400
Mar 4, 20268.078.117.867.887.88-2.84%7,145,043
Mar 3, 20268.248.318.108.118.11-1.82%5,438,544
Mar 2, 20268.418.448.168.268.26-3.50%8,047,100
Feb 27, 20268.528.598.518.568.56-0.12%3,448,680
Feb 26, 20268.658.658.528.578.57-0.92%5,007,476
Feb 25, 20268.568.678.568.658.651.05%7,316,800
Feb 24, 20268.628.638.518.568.560.23%4,718,200
Feb 13, 20268.558.668.538.548.54-0.35%2,704,100
Feb 12, 20268.698.698.578.578.57-1.27%3,470,201
Feb 11, 20268.678.738.618.688.680.12%4,501,400
Feb 10, 20268.608.728.558.678.670.70%4,882,238
Feb 9, 20268.598.658.568.618.610.94%5,754,300
Feb 6, 20268.488.598.438.538.530.47%3,745,400
Feb 5, 20268.548.588.498.498.49-0.47%3,122,200
Feb 4, 20268.408.548.408.538.531.19%3,794,438
Feb 3, 20268.408.498.358.438.430.84%3,297,100
Feb 2, 20268.508.518.358.368.36-1.88%4,724,500
Jan 30, 20268.358.588.348.528.521.43%5,855,770
Jan 29, 20268.428.468.298.408.40-0.24%3,795,000
Jan 28, 20268.448.488.398.428.42-0.24%2,883,869
Jan 27, 20268.638.658.398.448.44-2.31%5,420,709
Jan 26, 20268.628.758.598.648.64-0.58%6,648,489
Jan 23, 20268.548.718.518.698.691.88%6,734,902
Jan 22, 20268.518.538.478.538.530.35%4,156,900
Jan 21, 20268.478.528.438.508.500.12%3,677,700
Jan 20, 20268.528.558.478.498.49-0.70%4,567,100
Jan 19, 20268.498.578.408.558.550.47%5,464,200
Jan 16, 20268.668.698.458.518.51-1.05%6,715,980
Jan 15, 20268.568.758.508.608.600.82%7,862,400
Jan 14, 20268.578.658.448.538.53-8,804,900
Jan 13, 20268.878.888.528.538.53-4.05%12,301,320
Jan 12, 20268.949.158.728.898.895.21%23,757,670
Jan 9, 20268.308.458.238.458.452.05%11,007,000
Jan 8, 20268.278.318.248.288.280.12%4,409,700
Jan 7, 20268.348.368.258.278.27-0.72%4,561,578
Jan 6, 20268.328.358.258.338.330.12%3,993,711
Jan 5, 20268.338.428.288.328.32-4,854,116
Dec 31, 20258.278.358.258.328.320.60%3,308,531
Dec 30, 20258.358.388.268.278.27-1.31%3,893,245
Dec 29, 20258.418.448.338.388.38-0.71%4,883,770
Dec 26, 20258.628.648.438.448.44-1.97%5,295,348
Dec 25, 20258.468.748.438.618.611.77%6,952,736
Dec 24, 20258.488.548.358.468.46-0.24%6,002,330
Dec 23, 20258.558.618.488.488.48-0.70%1,955,156
Dec 22, 20258.718.758.528.548.54-0.23%3,544,600
Dec 19, 20258.508.608.448.568.561.42%2,390,545
Dec 18, 20258.428.548.418.448.440.24%2,145,673
Dec 17, 20258.398.558.338.428.420.12%3,443,622
Dec 16, 20258.518.518.378.418.41-0.83%3,182,908
Dec 15, 20258.558.588.468.488.48-1.17%3,667,857
Dec 12, 20258.698.728.588.588.58-0.92%3,775,300
Dec 11, 20258.868.868.658.668.66-1.48%3,508,200
Dec 10, 20258.788.868.738.798.790.46%2,841,089
Dec 9, 20258.888.938.758.758.75-1.13%5,466,352
Dec 8, 20259.049.088.838.858.85-1.99%5,553,900
Dec 5, 20259.079.159.039.039.03-0.66%3,229,991
Dec 4, 20259.059.178.979.099.090.22%4,176,180
Dec 3, 20259.119.159.049.079.07-0.33%2,767,400
Dec 2, 20259.099.149.029.109.100.11%3,528,325
Dec 1, 20259.069.259.039.099.091.79%6,161,890
Nov 28, 20258.999.088.878.938.93-1.65%5,093,309
Nov 27, 20258.679.208.629.089.085.21%10,488,553
Nov 26, 20258.718.768.638.638.63-1.26%3,219,517
Nov 25, 20258.758.788.688.748.740.58%2,861,813
Nov 24, 20258.728.798.628.698.69-0.23%3,494,900
Nov 21, 20258.848.908.688.718.71-1.91%4,431,800
Nov 20, 20258.888.958.818.888.880.23%3,031,416
Nov 19, 20258.988.988.858.868.86-0.78%3,740,200
Nov 18, 20259.029.048.898.938.93-0.89%3,810,700
Nov 17, 20259.129.168.989.019.01-0.88%3,403,883
Nov 14, 20259.149.199.089.099.09-0.22%3,295,180
Nov 13, 20259.079.138.989.119.111.00%3,722,939
Nov 12, 20259.059.088.989.029.02-0.11%2,644,659
Nov 11, 20259.099.099.039.039.03-0.22%2,800,900
Nov 10, 20259.029.108.969.059.050.78%3,250,900
Nov 7, 20258.979.028.928.988.98-0.22%2,973,848
Nov 6, 20259.099.108.979.009.00-0.55%3,753,600
Nov 5, 20258.979.088.949.059.050.11%2,538,900
Nov 4, 20259.119.158.999.049.04-0.77%3,934,000
Nov 3, 20259.129.179.079.119.110.22%3,143,637
Oct 31, 20259.029.129.029.099.090.66%3,383,400
Oct 30, 20259.069.158.999.039.03-0.44%3,461,400
Oct 29, 20259.109.149.029.079.07-0.44%3,355,382
Oct 28, 20259.139.169.049.119.11-0.33%4,004,664
Oct 27, 20259.169.299.119.149.14-5,279,664
Oct 24, 20259.319.329.139.149.14-2.04%3,603,700
Oct 23, 20259.119.359.119.339.332.19%3,914,400
Oct 22, 20259.199.249.069.139.13-1.19%3,979,164
Oct 21, 20259.229.269.189.249.240.65%2,824,873
Oct 20, 20259.209.319.099.189.18-0.11%3,704,000
Oct 17, 20259.399.509.189.199.19-2.03%3,886,700
Oct 16, 20259.319.479.269.389.380.64%6,502,414
Oct 15, 20259.589.629.249.329.32-3.22%12,725,760
Oct 14, 20259.439.979.429.639.631.80%11,764,180
Oct 13, 20259.059.488.989.469.461.94%8,121,155
Oct 10, 20259.169.359.129.289.281.42%6,625,474