Konfoong Materials International Co., Ltd (SHE:300666)
China
· Delayed Price · Currency is CNY 151.51
+3.14 (2.12%)
Mar 9, 2026, 3:04 PM CST
SHE:300666 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 150.48 | 151.93 | 146.78 | 148.37 | 148.37 | -2.07% | 10,132,090 |
| Mar 5, 2026 | 156.01 | 156.50 | 149.26 | 151.50 | 151.50 | 0.99% | 13,746,140 |
| Mar 4, 2026 | 150.00 | 155.97 | 148.51 | 150.01 | 150.01 | -2.96% | 14,614,934 |
| Mar 3, 2026 | 157.04 | 167.81 | 154.28 | 154.58 | 154.58 | -2.07% | 20,156,530 |
| Mar 2, 2026 | 156.33 | 162.00 | 156.32 | 157.84 | 157.84 | -2.57% | 15,276,390 |
| Feb 27, 2026 | 159.00 | 163.66 | 157.03 | 162.01 | 162.01 | -0.61% | 13,675,020 |
| Feb 26, 2026 | 159.34 | 163.80 | 156.00 | 163.00 | 163.00 | 2.32% | 20,594,570 |
| Feb 25, 2026 | 145.86 | 164.56 | 144.83 | 159.30 | 159.30 | 11.40% | 24,183,100 |
| Feb 24, 2026 | 144.06 | 145.00 | 137.01 | 143.00 | 143.00 | -1.41% | 16,318,640 |
| Feb 13, 2026 | 141.20 | 147.88 | 140.20 | 145.05 | 145.05 | 0.52% | 16,925,446 |
| Feb 12, 2026 | 132.64 | 146.24 | 131.52 | 144.30 | 144.30 | 10.41% | 24,284,930 |
| Feb 11, 2026 | 129.80 | 133.35 | 126.00 | 130.69 | 130.69 | -1.14% | 14,724,600 |
| Feb 10, 2026 | 128.09 | 133.32 | 124.86 | 132.20 | 132.20 | 2.18% | 22,110,039 |
| Feb 9, 2026 | 125.00 | 136.83 | 125.00 | 129.38 | 129.38 | 4.67% | 31,533,366 |
| Feb 6, 2026 | 113.58 | 129.61 | 110.33 | 123.61 | 123.61 | 8.93% | 42,595,360 |
| Jan 29, 2026 | 118.98 | 119.70 | 113.47 | 113.48 | 113.48 | -4.28% | 11,747,330 |
| Jan 28, 2026 | 119.88 | 120.92 | 117.01 | 118.55 | 118.55 | -0.71% | 9,929,861 |
| Jan 27, 2026 | 118.16 | 120.33 | 116.40 | 119.40 | 119.40 | 1.19% | 11,809,670 |
| Jan 26, 2026 | 121.50 | 121.50 | 117.10 | 118.00 | 118.00 | -3.30% | 10,053,230 |
| Jan 23, 2026 | 123.59 | 123.59 | 117.00 | 122.03 | 122.03 | -1.33% | 15,716,173 |
| Jan 22, 2026 | 125.90 | 126.97 | 122.08 | 123.68 | 123.68 | -0.09% | 10,524,210 |
| Jan 21, 2026 | 126.00 | 129.40 | 122.70 | 123.79 | 123.79 | -3.02% | 17,131,110 |
| Jan 20, 2026 | 126.37 | 129.50 | 124.28 | 127.65 | 127.65 | 0.66% | 13,095,390 |
| Jan 19, 2026 | 130.89 | 131.99 | 126.26 | 126.81 | 126.81 | -1.78% | 13,858,520 |
| Jan 16, 2026 | 127.34 | 131.36 | 124.97 | 129.11 | 129.11 | 0.38% | 20,117,243 |
| Jan 15, 2026 | 119.13 | 128.67 | 118.33 | 128.62 | 128.62 | 6.89% | 19,376,330 |
| Jan 14, 2026 | 115.44 | 122.00 | 114.35 | 120.33 | 120.33 | 4.56% | 20,631,480 |
| Jan 13, 2026 | 114.06 | 118.66 | 113.62 | 115.08 | 115.08 | -0.13% | 14,019,260 |
| Jan 12, 2026 | 112.40 | 116.60 | 110.21 | 115.23 | 115.23 | 1.52% | 15,154,641 |
| Jan 9, 2026 | 110.28 | 114.26 | 109.61 | 113.51 | 113.51 | 1.10% | 15,376,420 |
| Jan 8, 2026 | 110.00 | 117.50 | 109.28 | 112.28 | 112.28 | 1.34% | 19,084,230 |
| Jan 7, 2026 | 109.20 | 111.77 | 106.16 | 110.80 | 110.80 | 3.50% | 24,473,550 |
| Jan 6, 2026 | 98.89 | 111.00 | 98.81 | 107.05 | 107.05 | 6.73% | 30,927,810 |
| Jan 5, 2026 | 92.92 | 103.00 | 92.88 | 100.30 | 100.30 | 9.02% | 17,634,509 |
| Dec 31, 2025 | 94.00 | 94.50 | 92.00 | 92.00 | 92.00 | -1.09% | 6,812,136 |
| Dec 30, 2025 | 93.35 | 94.80 | 92.90 | 93.01 | 93.01 | -0.55% | 7,142,859 |
| Dec 29, 2025 | 94.26 | 95.26 | 93.14 | 93.52 | 93.52 | -1.20% | 7,559,909 |
| Dec 26, 2025 | 96.50 | 96.80 | 94.00 | 94.66 | 94.66 | -1.65% | 9,630,381 |
| Dec 25, 2025 | 96.76 | 99.90 | 95.33 | 96.25 | 96.25 | -0.53% | 12,827,696 |
| Dec 24, 2025 | 95.70 | 97.78 | 94.80 | 96.76 | 96.76 | 1.16% | 12,710,370 |
| Dec 23, 2025 | 92.25 | 95.66 | 92.01 | 95.65 | 95.65 | 3.17% | 14,213,310 |
| Dec 22, 2025 | 89.01 | 93.70 | 89.01 | 92.71 | 92.71 | 3.21% | 10,010,100 |
| Dec 19, 2025 | 91.99 | 92.30 | 89.60 | 89.83 | 89.83 | -1.72% | 7,857,393 |
| Dec 18, 2025 | 91.04 | 93.80 | 91.01 | 91.40 | 91.40 | -0.51% | 11,279,678 |
| Dec 17, 2025 | 89.00 | 92.15 | 87.51 | 91.87 | 91.87 | 2.07% | 11,994,660 |
| Dec 16, 2025 | 90.01 | 91.48 | 88.00 | 90.01 | 90.01 | -0.28% | 9,722,088 |
| Dec 15, 2025 | 88.01 | 91.29 | 88.01 | 90.26 | 90.26 | 1.36% | 11,396,320 |
| Dec 12, 2025 | 87.10 | 89.83 | 86.58 | 89.05 | 89.05 | 2.09% | 8,635,666 |
| Dec 11, 2025 | 88.50 | 89.26 | 87.20 | 87.23 | 87.23 | -1.69% | 5,381,206 |
| Dec 10, 2025 | 87.10 | 89.23 | 86.59 | 88.73 | 88.73 | 1.17% | 6,238,945 |
| Dec 9, 2025 | 88.00 | 89.08 | 87.33 | 87.70 | 87.70 | -1.22% | 6,546,928 |
| Dec 8, 2025 | 87.32 | 89.40 | 87.01 | 88.78 | 88.78 | 1.67% | 7,916,208 |
| 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 |