Qifeng New Material Co. Ltd. Class A 002521
SZSE · China · Process Industries
CNY 6.19-0.01 (-0.16%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 6.19 | -0.16% | CNY 6.22 | CNY 6.22 | CNY 6.15 | 2.27M |
| 2026-09-29 | CNY 6.20 | +1.14% | CNY 6.09 | CNY 6.22 | CNY 6.09 | 3.05M |
| 2026-09-28 | CNY 6.13 | -2.39% | CNY 6.28 | CNY 6.29 | CNY 6.10 | 4.65M |
| 2026-09-24 | CNY 6.28 | +0.16% | CNY 6.23 | CNY 6.31 | CNY 6.21 | 3.81M |
| 2026-09-23 | CNY 6.27 | -1.42% | CNY 6.37 | CNY 6.37 | CNY 6.25 | 4.89M |
| 2026-09-22 | CNY 6.36 | 0.00% | CNY 6.37 | CNY 6.41 | CNY 6.33 | 5.74M |
| 2026-09-21 | CNY 6.36 | -0.62% | CNY 6.37 | CNY 6.44 | CNY 6.36 | 9.54M |
| 2026-09-18 | CNY 6.40 | +0.31% | CNY 6.40 | CNY 6.44 | CNY 6.35 | 3.92M |
| 2026-09-17 | CNY 6.38 | +0.16% | CNY 6.33 | CNY 6.41 | CNY 6.27 | 2.71M |
| 2026-09-16 | CNY 6.37 | +0.63% | CNY 6.34 | CNY 6.39 | CNY 6.26 | 3.04M |
| 2026-09-15 | CNY 6.33 | -2.01% | CNY 6.46 | CNY 6.47 | CNY 6.30 | 3.23M |
| 2026-09-14 | CNY 6.46 | +0.31% | CNY 6.44 | CNY 6.48 | CNY 6.39 | 2.29M |
| 2026-09-11 | CNY 6.44 | -1.38% | CNY 6.53 | CNY 6.53 | CNY 6.39 | 4.24M |
| 2026-09-10 | CNY 6.53 | -1.21% | CNY 6.61 | CNY 6.66 | CNY 6.52 | 3.45M |
| 2026-09-09 | CNY 6.61 | -0.30% | CNY 6.63 | CNY 6.67 | CNY 6.56 | 3.57M |
| 2026-09-08 | CNY 6.63 | +0.61% | CNY 6.62 | CNY 6.66 | CNY 6.54 | 4.34M |
| 2026-09-07 | CNY 6.59 | +0.15% | CNY 6.59 | CNY 6.64 | CNY 6.56 | 2.55M |
| 2026-09-04 | CNY 6.58 | -0.60% | CNY 6.66 | CNY 6.72 | CNY 6.56 | 4.22M |
| 2026-09-03 | CNY 6.62 | -1.63% | CNY 6.77 | CNY 6.77 | CNY 6.62 | 3.25M |
| 2026-09-02 | CNY 6.73 | -1.03% | CNY 6.77 | CNY 6.85 | CNY 6.70 | 3.87M |
| 2026-09-01 | CNY 6.80 | +0.59% | CNY 6.75 | CNY 6.90 | CNY 6.75 | 4.46M |
| 2026-08-31 | CNY 6.76 | +0.30% | CNY 6.70 | CNY 6.77 | CNY 6.66 | 3.42M |
| 2026-08-28 | CNY 6.74 | -0.88% | CNY 6.73 | CNY 6.79 | CNY 6.70 | 4.38M |
| 2026-08-27 | CNY 6.80 | -0.15% | CNY 6.76 | CNY 6.82 | CNY 6.73 | 4.12M |
| 2026-08-26 | CNY 6.81 | +0.74% | CNY 6.79 | CNY 6.87 | CNY 6.77 | 3.84M |
| 2026-08-25 | CNY 6.76 | +1.05% | CNY 6.68 | CNY 6.81 | CNY 6.67 | 3.83M |
| 2026-08-24 | CNY 6.69 | -0.30% | CNY 6.74 | CNY 6.81 | CNY 6.66 | 3.05M |
| 2026-08-21 | CNY 6.71 | -1.03% | CNY 6.79 | CNY 6.82 | CNY 6.68 | 2.92M |
| 2026-08-20 | CNY 6.78 | +1.80% | CNY 6.68 | CNY 6.88 | CNY 6.63 | 4.81M |
| 2026-08-19 | CNY 6.66 | -1.77% | CNY 6.75 | CNY 6.79 | CNY 6.61 | 4.28M |
| 2026-08-18 | CNY 6.78 | -0.73% | CNY 6.83 | CNY 6.85 | CNY 6.75 | 4.64M |
| 2026-08-17 | CNY 6.83 | -1.30% | CNY 6.93 | CNY 6.98 | CNY 6.61 | 8.20M |
| 2026-08-14 | CNY 6.92 | -1.14% | CNY 7.01 | CNY 7.01 | CNY 6.87 | 3.86M |
| 2026-08-13 | CNY 7.00 | -0.71% | CNY 7.07 | CNY 7.10 | CNY 6.95 | 3.89M |
| 2026-08-12 | CNY 7.05 | -0.56% | CNY 7.06 | CNY 7.10 | CNY 7.02 | 4.34M |
| 2026-08-11 | CNY 7.09 | -0.14% | CNY 7.06 | CNY 7.14 | CNY 6.96 | 5.11M |
| 2026-08-10 | CNY 7.10 | +3.65% | CNY 6.85 | CNY 7.22 | CNY 6.78 | 11.03M |
| 2026-08-07 | CNY 6.85 | -0.72% | CNY 6.96 | CNY 6.96 | CNY 6.77 | 3.91M |
| 2026-08-06 | CNY 6.90 | -0.86% | CNY 6.97 | CNY 7.00 | CNY 6.83 | 3.67M |
| 2026-08-05 | CNY 6.96 | +0.87% | CNY 6.88 | CNY 7.03 | CNY 6.83 | 5.03M |
| 2026-08-04 | CNY 6.90 | -0.72% | CNY 7.03 | CNY 7.05 | CNY 6.87 | 3.44M |
| 2026-08-03 | CNY 6.95 | +2.21% | CNY 6.81 | CNY 6.99 | CNY 6.81 | 4.09M |
| 2026-07-31 | CNY 6.80 | +1.04% | CNY 6.74 | CNY 6.84 | CNY 6.73 | 3.83M |
| 2026-07-30 | CNY 6.73 | -0.88% | CNY 6.76 | CNY 6.84 | CNY 6.68 | 3.26M |
| 2026-07-29 | CNY 6.79 | +0.15% | CNY 6.80 | CNY 6.90 | CNY 6.76 | 4.31M |
| 2026-07-28 | CNY 6.78 | -0.73% | CNY 6.75 | CNY 6.84 | CNY 6.74 | 3.01M |
| 2026-07-27 | CNY 6.83 | -0.87% | CNY 6.90 | CNY 7.02 | CNY 6.77 | 5.97M |
| 2026-07-24 | CNY 6.89 | -0.58% | CNY 6.86 | CNY 6.99 | CNY 6.79 | 6.42M |
| 2026-07-23 | CNY 6.93 | +6.62% | CNY 6.49 | CNY 6.95 | CNY 6.42 | 9.15M |
| 2026-07-22 | CNY 6.50 | +0.46% | CNY 6.45 | CNY 6.51 | CNY 6.35 | 5.61M |
| 2026-07-21 | CNY 6.47 | -1.22% | CNY 6.51 | CNY 6.59 | CNY 6.41 | 5.29M |
| 2026-07-20 | CNY 6.55 | +1.71% | CNY 6.50 | CNY 6.74 | CNY 6.44 | 7.19M |
| 2026-07-17 | CNY 6.44 | -3.74% | CNY 6.73 | CNY 6.78 | CNY 6.41 | 5.54M |
| 2026-07-16 | CNY 6.69 | -0.45% | CNY 6.65 | CNY 6.82 | CNY 6.64 | 5.26M |
| 2026-07-15 | CNY 6.72 | -0.88% | CNY 6.71 | CNY 6.83 | CNY 6.66 | 6.20M |
| 2026-07-14 | CNY 6.78 | +5.44% | CNY 6.50 | CNY 7.03 | CNY 6.45 | 12.80M |
| 2026-07-13 | CNY 6.43 | -4.03% | CNY 6.67 | CNY 6.72 | CNY 6.40 | 8.07M |
| 2026-07-10 | CNY 6.70 | -5.77% | CNY 7.00 | CNY 7.10 | CNY 6.67 | 12.11M |
| 2026-07-09 | CNY 7.11 | -1.66% | CNY 7.23 | CNY 7.26 | CNY 7.01 | 6.73M |
| 2026-07-08 | CNY 7.23 | +0.28% | CNY 7.28 | CNY 7.40 | CNY 7.18 | 4.86M |
| 2026-07-07 | CNY 7.21 | -2.44% | CNY 7.33 | CNY 7.39 | CNY 7.18 | 4.41M |
| 2026-07-06 | CNY 7.39 | +1.93% | CNY 7.26 | CNY 7.45 | CNY 7.23 | 5.93M |
| 2026-07-03 | CNY 7.25 | -0.68% | CNY 7.29 | CNY 7.39 | CNY 7.23 | 6.07M |
| 2026-07-02 | CNY 7.30 | -0.95% | CNY 7.42 | CNY 7.48 | CNY 7.23 | 7.45M |
| 2026-07-01 | CNY 7.37 | +1.80% | CNY 7.21 | CNY 7.47 | CNY 7.06 | 11.69M |
| 2026-06-30 | CNY 7.24 | +2.40% | CNY 7.07 | CNY 7.70 | CNY 6.90 | 23.33M |
| 2026-06-29 | CNY 7.07 | +9.95% | CNY 6.44 | CNY 7.07 | CNY 6.18 | 9.94M |
| 2026-06-26 | CNY 6.43 | -0.92% | CNY 6.49 | CNY 6.53 | CNY 6.40 | 5.52M |
| 2026-06-25 | CNY 6.49 | -3.13% | CNY 6.66 | CNY 6.73 | CNY 6.48 | 7.35M |
| 2026-06-24 | CNY 6.70 | -2.90% | CNY 6.85 | CNY 6.90 | CNY 6.63 | 4.75M |
| 2026-06-23 | CNY 6.90 | +0.73% | CNY 6.85 | CNY 7.04 | CNY 6.80 | 3.99M |
| 2026-06-22 | CNY 6.85 | -0.29% | CNY 6.85 | CNY 6.87 | CNY 6.59 | 5.73M |
| 2026-06-18 | CNY 6.87 | -2.00% | CNY 6.97 | CNY 7.04 | CNY 6.81 | 5.71M |
| 2026-06-17 | CNY 7.01 | +0.29% | CNY 6.99 | CNY 7.11 | CNY 6.87 | 7.13M |
| 2026-06-16 | CNY 6.99 | -1.83% | CNY 7.08 | CNY 7.18 | CNY 6.92 | 4.11M |
| 2026-06-15 | CNY 7.12 | +0.14% | CNY 7.12 | CNY 7.22 | CNY 7.06 | 3.21M |
| 2026-06-12 | CNY 7.11 | +2.89% | CNY 6.92 | CNY 7.16 | CNY 6.82 | 6.37M |
| 2026-06-11 | CNY 6.91 | -2.40% | CNY 7.06 | CNY 7.08 | CNY 6.85 | 3.43M |
| 2026-06-10 | CNY 7.08 | -0.84% | CNY 7.08 | CNY 7.15 | CNY 6.96 | 4.24M |
| 2026-06-09 | CNY 7.14 | +2.00% | CNY 7.01 | CNY 7.18 | CNY 6.88 | 6.55M |
| 2026-06-08 | CNY 7.00 | -5.66% | CNY 7.30 | CNY 7.36 | CNY 6.90 | 8.75M |
| 2026-06-05 | CNY 7.42 | -0.40% | CNY 7.45 | CNY 7.51 | CNY 7.35 | 2.98M |
| 2026-06-04 | CNY 7.45 | -2.23% | CNY 7.65 | CNY 7.66 | CNY 7.38 | 3.30M |
| 2026-06-03 | CNY 7.62 | -1.93% | CNY 7.75 | CNY 7.77 | CNY 7.61 | 3.02M |
| 2026-06-02 | CNY 7.77 | +1.57% | CNY 7.65 | CNY 7.85 | CNY 7.54 | 5.18M |
| 2026-06-01 | CNY 7.65 | -0.39% | CNY 7.58 | CNY 7.68 | CNY 7.53 | 4.17M |
| 2026-05-29 | CNY 7.68 | -1.54% | CNY 7.79 | CNY 7.81 | CNY 7.65 | 3.39M |
| 2026-05-28 | CNY 7.80 | 0.00% | CNY 7.73 | CNY 7.82 | CNY 7.69 | 3.42M |
| 2026-05-27 | CNY 7.80 | +1.17% | CNY 7.71 | CNY 7.85 | CNY 7.56 | 5.28M |
| 2026-05-26 | CNY 7.71 | -1.03% | CNY 7.79 | CNY 7.85 | CNY 7.63 | 5.12M |