Konfoong Materials International Co., Ltd (SHE:300666)
China
· Delayed Price · Currency is CNY 170.01
-9.36 (-5.22%)
Apr 29, 2026, 1:05 PM CST
SHE:300666 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 155.20 | 180.00 | 155.20 | 179.19 | - | 6.82% | 17,745,240 |
| Apr 27, 2026 | 160.00 | 171.96 | 160.00 | 167.75 | 167.75 | 7.39% | 17,499,420 |
| Apr 24, 2026 | 155.20 | 158.50 | 153.87 | 156.21 | 156.21 | 0.17% | 7,938,092 |
| Apr 23, 2026 | 160.80 | 163.00 | 152.35 | 155.95 | 155.95 | -2.93% | 12,495,670 |
| Apr 22, 2026 | 156.57 | 160.68 | 155.21 | 160.66 | 160.66 | 2.19% | 11,425,450 |
| Apr 21, 2026 | 157.00 | 159.94 | 153.13 | 157.22 | 157.22 | 0.17% | 8,459,479 |
| Apr 20, 2026 | 158.84 | 158.85 | 153.28 | 156.96 | 156.96 | -1.54% | 9,159,830 |
| Apr 17, 2026 | 151.76 | 161.73 | 149.69 | 159.42 | 159.42 | 3.49% | 12,999,720 |
| Apr 16, 2026 | 154.69 | 155.35 | 150.12 | 154.05 | 154.05 | -0.19% | 7,525,771 |
| Apr 15, 2026 | 161.93 | 161.93 | 153.41 | 154.35 | 154.35 | -4.68% | 9,664,741 |
| Apr 14, 2026 | 158.00 | 164.50 | 156.68 | 161.92 | 161.92 | 3.78% | 10,644,630 |
| Apr 13, 2026 | 155.24 | 158.72 | 154.84 | 156.02 | 156.02 | -0.31% | 9,373,560 |
| Apr 10, 2026 | 158.98 | 164.80 | 156.50 | 156.50 | 156.50 | -0.30% | 12,455,480 |
| Apr 9, 2026 | 156.00 | 160.00 | 155.36 | 156.97 | 156.97 | -1.65% | 9,101,968 |
| Apr 8, 2026 | 150.54 | 160.65 | 149.60 | 159.61 | 159.61 | 6.76% | 15,959,430 |
| Apr 7, 2026 | 149.99 | 153.28 | 148.04 | 149.51 | 149.51 | 0.25% | 8,502,500 |
| Apr 3, 2026 | 136.30 | 151.45 | 135.32 | 149.14 | 149.14 | 10.07% | 17,088,040 |
| Apr 2, 2026 | 139.53 | 139.90 | 133.40 | 135.50 | 135.50 | -3.40% | 7,310,748 |
| Apr 1, 2026 | 143.88 | 144.60 | 139.00 | 140.27 | 140.27 | 0.75% | 8,234,956 |
| Mar 31, 2026 | 144.80 | 145.30 | 138.60 | 139.22 | 139.22 | -4.96% | 8,950,644 |
| Mar 30, 2026 | 144.84 | 146.49 | 141.50 | 146.49 | 146.49 | 0.32% | 10,871,330 |
| Mar 27, 2026 | 131.49 | 147.98 | 130.85 | 146.02 | 146.02 | 9.30% | 16,192,490 |
| Mar 26, 2026 | 137.31 | 137.35 | 132.66 | 133.60 | 133.60 | -2.73% | 5,486,261 |
| Mar 25, 2026 | 133.52 | 141.87 | 133.46 | 137.35 | 137.35 | 4.97% | 12,455,460 |
| Mar 24, 2026 | 128.24 | 131.34 | 125.48 | 130.85 | 130.85 | 4.09% | 8,960,463 |
| Mar 23, 2026 | 130.77 | 132.89 | 124.71 | 125.71 | 125.71 | -5.58% | 8,183,104 |
| Mar 20, 2026 | 137.38 | 139.94 | 133.00 | 133.14 | 133.14 | -2.57% | 8,595,438 |
| Mar 19, 2026 | 136.13 | 139.95 | 133.55 | 136.65 | 136.65 | -0.56% | 9,416,367 |
| Mar 18, 2026 | 137.89 | 138.60 | 134.81 | 137.42 | 137.42 | 0.96% | 6,670,691 |
| Mar 17, 2026 | 143.61 | 144.10 | 136.00 | 136.12 | 136.12 | -4.61% | 8,150,569 |
| Mar 16, 2026 | 145.75 | 146.90 | 138.50 | 142.70 | 142.70 | -1.52% | 9,277,372 |
| Mar 13, 2026 | 145.10 | 150.40 | 144.00 | 144.90 | 144.90 | -1.78% | 7,904,638 |
| Mar 12, 2026 | 150.00 | 152.88 | 143.07 | 147.52 | 147.52 | -1.17% | 10,454,710 |
| Mar 11, 2026 | 153.00 | 154.60 | 148.20 | 149.26 | 149.26 | -3.19% | 11,398,450 |
| Mar 10, 2026 | 153.85 | 154.73 | 150.53 | 154.18 | 154.18 | 1.76% | 12,525,310 |
| Mar 9, 2026 | 144.89 | 152.99 | 141.95 | 151.51 | 151.51 | 2.12% | 14,014,160 |
| 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 |