Konfoong Materials International Co., Ltd (SHE:300666)
China
· Delayed Price · Currency is CNY 87.32
+0.04 (0.05%)
At close: Dec 5, 2025
SHE:300666 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 87.29 | 87.88 | 85.33 | 87.32 | 87.32 | 0.05% | 5,973,968 |
| Dec 4, 2025 | 85.40 | 87.95 | 85.20 | 87.28 | 87.28 | 1.14% | 5,929,225 |
| Dec 3, 2025 | 86.58 | 87.54 | 85.75 | 86.30 | 86.30 | -0.02% | 5,033,488 |
| Dec 2, 2025 | 87.50 | 87.93 | 86.15 | 86.32 | 86.32 | -2.20% | 5,959,900 |
| Dec 1, 2025 | 85.96 | 88.70 | 85.36 | 88.26 | 88.26 | 3.48% | 9,405,272 |
| Nov 28, 2025 | 83.59 | 85.99 | 83.39 | 85.29 | 85.29 | 1.71% | 6,915,019 |
| Nov 27, 2025 | 84.54 | 86.57 | 83.66 | 83.86 | 83.86 | -0.71% | 6,759,702 |
| Nov 26, 2025 | 83.96 | 85.25 | 83.33 | 84.46 | 84.46 | 0.12% | 5,369,627 |
| Nov 25, 2025 | 83.69 | 86.00 | 83.38 | 84.36 | 84.36 | 1.27% | 7,501,076 |
| Nov 24, 2025 | 82.25 | 83.65 | 81.72 | 83.30 | 83.30 | 2.13% | 5,858,890 |
| Nov 21, 2025 | 84.05 | 85.70 | 81.46 | 81.56 | 81.56 | -4.94% | 9,886,663 |
| Nov 20, 2025 | 88.53 | 88.88 | 85.80 | 85.80 | 85.80 | -1.73% | 5,895,900 |
| Nov 19, 2025 | 87.05 | 89.18 | 86.58 | 87.31 | 87.31 | -0.47% | 6,403,150 |
| Nov 18, 2025 | 86.52 | 89.20 | 86.08 | 87.72 | 87.72 | 0.97% | 7,605,835 |
| Nov 17, 2025 | 88.02 | 89.59 | 86.31 | 86.88 | 86.88 | -0.72% | 7,074,340 |
| Nov 14, 2025 | 90.00 | 90.76 | 87.51 | 87.51 | 87.51 | -4.41% | 10,319,810 |
| Nov 13, 2025 | 90.76 | 92.33 | 89.90 | 91.55 | 91.55 | 0.67% | 9,338,256 |
| Nov 12, 2025 | 91.20 | 92.53 | 87.77 | 90.94 | 90.94 | 0.01% | 8,919,518 |
| Nov 11, 2025 | 92.96 | 93.99 | 90.68 | 90.93 | 90.93 | -0.50% | 10,816,560 |
| Nov 10, 2025 | 90.90 | 93.18 | 90.60 | 91.39 | 91.39 | 1.10% | 9,672,065 |
| Nov 7, 2025 | 91.01 | 91.95 | 90.25 | 90.40 | 90.40 | -2.18% | 7,641,564 |
| Nov 6, 2025 | 90.90 | 92.73 | 90.69 | 92.41 | 92.41 | 2.67% | 10,476,610 |
| Nov 5, 2025 | 88.91 | 90.50 | 88.27 | 90.01 | 90.01 | -0.60% | 7,772,061 |
| Nov 4, 2025 | 91.39 | 92.40 | 90.09 | 90.55 | 90.55 | -1.28% | 7,390,856 |
| Nov 3, 2025 | 92.65 | 92.88 | 89.20 | 91.72 | 91.72 | -2.43% | 12,344,670 |
| Oct 31, 2025 | 95.28 | 96.58 | 93.35 | 94.00 | 94.00 | -1.88% | 9,938,220 |
| Oct 30, 2025 | 98.08 | 98.98 | 95.72 | 95.80 | 95.80 | -2.42% | 12,353,780 |
| Oct 29, 2025 | 97.24 | 98.97 | 95.75 | 98.18 | 98.18 | 0.80% | 14,468,540 |
| Oct 28, 2025 | 99.65 | 99.65 | 96.90 | 97.40 | 97.40 | -3.23% | 15,827,960 |
| Oct 27, 2025 | 97.61 | 101.51 | 95.69 | 100.65 | 100.65 | 4.80% | 23,024,940 |
| Oct 24, 2025 | 93.77 | 97.00 | 92.90 | 96.04 | 96.04 | 4.15% | 19,252,390 |
| Oct 23, 2025 | 91.70 | 92.57 | 90.09 | 92.21 | 92.21 | -0.26% | 9,075,268 |
| Oct 22, 2025 | 92.00 | 93.60 | 91.51 | 92.45 | 92.45 | -0.89% | 9,613,451 |
| Oct 21, 2025 | 93.26 | 94.42 | 92.20 | 93.28 | 93.28 | 0.94% | 13,823,800 |
| Oct 20, 2025 | 96.58 | 96.70 | 91.62 | 92.41 | 92.41 | -2.25% | 15,518,240 |
| Oct 17, 2025 | 99.59 | 99.70 | 93.85 | 94.54 | 94.54 | -6.75% | 19,624,710 |
| Oct 16, 2025 | 100.00 | 105.00 | 98.53 | 101.38 | 101.38 | 0.10% | 17,881,840 |
| Oct 15, 2025 | 103.20 | 103.70 | 98.99 | 101.28 | 101.28 | -4.36% | 21,455,290 |
| Oct 14, 2025 | 112.89 | 112.89 | 103.70 | 105.90 | 105.90 | -7.53% | 36,499,890 |
| Oct 13, 2025 | 99.03 | 114.52 | 99.00 | 114.52 | 114.52 | 14.54% | 45,246,800 |
| Oct 10, 2025 | 99.03 | 101.38 | 96.26 | 99.98 | 99.98 | -1.82% | 24,342,350 |
| Oct 9, 2025 | 105.52 | 107.40 | 100.80 | 101.83 | 101.83 | -0.07% | 30,602,230 |
| Sep 30, 2025 | 107.46 | 107.46 | 100.50 | 101.90 | 101.90 | -4.86% | 32,522,320 |
| Sep 29, 2025 | 104.50 | 110.29 | 101.68 | 107.10 | 107.10 | 1.96% | 35,428,990 |
| Sep 26, 2025 | 99.75 | 107.77 | 97.91 | 105.04 | 105.04 | 4.94% | 39,958,010 |
| Sep 25, 2025 | 100.00 | 103.23 | 96.22 | 100.10 | 100.10 | 1.30% | 45,887,770 |
| Sep 24, 2025 | 83.27 | 98.82 | 82.78 | 98.82 | 98.82 | 20.00% | 40,396,310 |
| Sep 23, 2025 | 82.20 | 82.40 | 78.70 | 82.35 | 82.35 | 1.44% | 15,331,700 |
| Sep 22, 2025 | 80.93 | 81.88 | 80.03 | 81.18 | 81.18 | 2.28% | 14,093,240 |
| Sep 19, 2025 | 80.20 | 82.25 | 79.11 | 79.37 | 79.37 | -0.99% | 12,949,450 |
| Sep 18, 2025 | 80.39 | 83.18 | 79.01 | 80.16 | 80.16 | -0.27% | 19,241,470 |
| Sep 17, 2025 | 77.70 | 80.88 | 77.21 | 80.38 | 80.38 | 3.45% | 15,189,000 |
| Sep 16, 2025 | 77.74 | 78.20 | 76.67 | 77.70 | 77.70 | -0.01% | 8,806,726 |
| Sep 15, 2025 | 80.15 | 80.68 | 77.60 | 77.71 | 77.71 | -1.71% | 11,054,330 |
| Sep 12, 2025 | 76.05 | 81.62 | 75.63 | 79.06 | 79.06 | 4.04% | 19,296,540 |
| Sep 11, 2025 | 73.70 | 76.10 | 72.90 | 75.99 | 75.99 | 3.11% | 10,668,980 |
| Sep 10, 2025 | 73.84 | 75.21 | 73.57 | 73.70 | 73.70 | -0.12% | 6,138,245 |
| Sep 9, 2025 | 75.16 | 75.47 | 73.39 | 73.79 | 73.79 | -2.30% | 6,466,010 |
| Sep 8, 2025 | 75.70 | 76.09 | 74.47 | 75.53 | 75.53 | - | 8,018,149 |
| Sep 5, 2025 | 73.92 | 75.75 | 73.65 | 75.53 | 75.53 | 2.50% | 8,485,564 |
| Sep 4, 2025 | 77.30 | 77.96 | 72.51 | 73.69 | 73.69 | -4.81% | 14,755,400 |
| Sep 3, 2025 | 78.08 | 80.28 | 77.08 | 77.41 | 77.41 | -0.18% | 12,033,720 |
| Sep 2, 2025 | 81.01 | 81.96 | 77.00 | 77.55 | 77.55 | -4.58% | 15,996,870 |
| Sep 1, 2025 | 81.84 | 82.76 | 79.88 | 81.27 | 81.27 | 0.35% | 13,143,490 |
| Aug 29, 2025 | 82.92 | 83.10 | 79.82 | 80.99 | 80.99 | -1.62% | 14,252,170 |
| Aug 28, 2025 | 79.90 | 82.33 | 79.57 | 82.32 | 82.32 | 2.96% | 17,973,570 |
| Aug 27, 2025 | 79.21 | 84.20 | 78.77 | 79.95 | 79.95 | 1.07% | 21,832,490 |
| Aug 26, 2025 | 79.77 | 80.35 | 78.62 | 79.10 | 79.10 | -2.02% | 15,180,720 |
| Aug 25, 2025 | 82.80 | 83.80 | 79.04 | 80.73 | 80.73 | -1.58% | 20,796,520 |
| Aug 22, 2025 | 81.30 | 83.15 | 80.51 | 82.03 | 82.03 | 2.01% | 17,912,810 |
| Aug 21, 2025 | 81.43 | 81.88 | 79.58 | 80.41 | 80.41 | -1.24% | 14,595,220 |
| Aug 20, 2025 | 76.70 | 82.18 | 76.60 | 81.42 | 81.42 | 5.93% | 20,276,980 |
| Aug 19, 2025 | 78.50 | 78.50 | 76.66 | 76.86 | 76.86 | -2.47% | 13,071,960 |
| Aug 18, 2025 | 74.50 | 80.00 | 73.85 | 78.81 | 78.81 | 6.79% | 24,399,530 |
| Aug 15, 2025 | 72.12 | 73.92 | 72.10 | 73.80 | 73.80 | 1.51% | 12,278,840 |
| Aug 14, 2025 | 73.69 | 75.39 | 72.31 | 72.70 | 72.70 | 0.59% | 17,412,760 |
| Aug 13, 2025 | 70.38 | 73.76 | 70.34 | 72.27 | 72.27 | 2.63% | 15,117,640 |
| Aug 12, 2025 | 69.67 | 70.80 | 69.31 | 70.42 | 70.42 | 0.96% | 7,478,880 |
| Aug 11, 2025 | 68.83 | 70.05 | 68.81 | 69.75 | 69.75 | 1.32% | 5,662,847 |
| Aug 8, 2025 | 69.90 | 69.95 | 68.71 | 68.84 | 68.84 | -1.61% | 6,825,800 |
| Aug 7, 2025 | 70.27 | 70.84 | 69.70 | 69.97 | 69.97 | -0.43% | 7,094,356 |
| Aug 6, 2025 | 69.69 | 70.33 | 69.30 | 70.27 | 70.27 | 0.70% | 5,438,286 |
| Aug 5, 2025 | 69.14 | 70.29 | 68.95 | 69.78 | 69.78 | 1.01% | 5,506,600 |
| Aug 4, 2025 | 68.52 | 69.36 | 68.26 | 69.08 | 69.08 | 0.22% | 4,826,738 |
| Aug 1, 2025 | 69.22 | 69.56 | 68.53 | 68.93 | 68.93 | -0.53% | 5,546,840 |
| Jul 31, 2025 | 70.23 | 70.84 | 69.08 | 69.30 | 69.30 | -1.31% | 7,172,856 |
| Jul 30, 2025 | 71.43 | 71.96 | 69.90 | 70.22 | 70.22 | -1.69% | 7,877,804 |
| Jul 29, 2025 | 71.00 | 71.79 | 70.76 | 71.43 | 71.43 | 0.08% | 6,301,146 |
| Jul 28, 2025 | 71.00 | 72.20 | 70.23 | 71.37 | 71.37 | 0.55% | 8,023,635 |
| Jul 25, 2025 | 70.67 | 71.16 | 70.05 | 70.98 | 70.98 | 0.34% | 6,606,478 |
| Jul 24, 2025 | 69.39 | 70.99 | 69.11 | 70.74 | 70.74 | 2.06% | 9,412,134 |
| Jul 23, 2025 | 69.24 | 69.88 | 69.03 | 69.31 | 69.31 | -0.06% | 6,199,380 |
| Jul 22, 2025 | 69.30 | 69.74 | 69.03 | 69.35 | 69.35 | 0.04% | 6,109,000 |
| Jul 21, 2025 | 69.26 | 69.58 | 69.02 | 69.32 | 69.32 | -0.24% | 5,805,757 |
| Jul 18, 2025 | 69.21 | 69.63 | 68.75 | 69.49 | 69.49 | 0.42% | 6,229,722 |
| Jul 17, 2025 | 68.41 | 69.21 | 68.20 | 69.20 | 69.20 | 0.93% | 6,527,300 |
| Jul 16, 2025 | 69.00 | 69.00 | 67.70 | 68.56 | 68.56 | -1.64% | 10,427,910 |
| Jul 15, 2025 | 69.91 | 70.25 | 69.46 | 69.70 | 69.70 | -0.30% | 6,552,042 |
| Jul 14, 2025 | 69.87 | 70.12 | 69.39 | 69.91 | 69.91 | 0.06% | 5,768,019 |
| Jul 11, 2025 | 71.00 | 71.36 | 68.00 | 69.87 | 69.87 | -4.26% | 13,699,790 |