Skip to main content
Qifeng New Material Co., Ltd. (SHE:002521)
China flag China · Delayed Price · Currency is CNY
8.33
+0.01 (0.12%)
Apr 29, 2026, 3:04 PM CST

Qifeng New Material Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20268.568.568.258.33-0.12%5,132,600
Apr 28, 20268.538.538.208.328.32-3.26%8,735,516
Apr 27, 20268.598.738.528.608.600.94%9,139,900
Apr 24, 20268.568.598.448.528.52-0.81%4,594,100
Apr 23, 20268.698.708.478.598.59-0.81%6,124,100
Apr 22, 20268.568.708.518.668.660.70%5,746,740
Apr 21, 20268.658.658.478.608.60-0.58%6,634,400
Apr 20, 20268.608.698.588.658.65-6,273,660
Apr 17, 20268.708.758.578.658.65-1.14%7,702,427
Apr 16, 20268.788.858.678.758.75-0.11%9,789,980
Apr 15, 20269.009.008.608.768.76-3.10%14,869,460
Apr 14, 20268.299.088.259.049.049.05%23,889,760
Apr 13, 20268.258.358.178.298.290.12%4,043,700
Apr 10, 20268.228.368.168.288.281.10%4,235,356
Apr 9, 20268.408.478.188.198.19-2.50%4,705,300
Apr 8, 20268.438.488.318.408.400.72%5,488,892
Apr 7, 20268.118.548.098.348.342.08%7,813,200
Apr 3, 20268.058.347.878.178.171.74%6,889,400
Apr 2, 20268.168.248.018.038.03-1.59%3,369,622
Apr 1, 20268.188.258.078.168.160.37%3,280,100
Mar 31, 20268.008.277.998.138.131.75%6,492,937
Mar 30, 20267.958.007.807.997.990.50%3,632,938
Mar 27, 20267.867.997.817.957.950.51%4,709,701
Mar 26, 20268.008.197.887.917.91-1.37%4,291,200
Mar 25, 20267.988.067.888.028.020.50%4,568,200
Mar 24, 20267.948.137.777.987.982.97%6,775,084
Mar 23, 20268.268.427.717.757.75-8.61%13,079,059
Mar 20, 20268.458.678.408.488.48-0.70%13,442,410
Mar 19, 20268.078.767.988.548.545.82%25,410,510
Mar 18, 20267.988.077.948.078.071.13%3,035,700
Mar 17, 20268.148.187.987.987.98-1.48%3,193,000
Mar 16, 20268.078.148.038.108.10-2,709,800
Mar 13, 20268.088.168.058.108.10-2,845,357
Mar 12, 20268.178.208.098.108.10-0.86%2,790,000
Mar 11, 20268.178.208.148.178.17-3,034,810
Mar 10, 20268.158.188.088.178.171.24%3,034,472
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