Konfoong Materials International Co. Ltd. Class A 300666
SZSE · China · Electronic Technology
CNY 222.78-7.55 (-3.28%)
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 222.78 | -3.28% | CNY 231.67 | CNY 232.56 | CNY 220.80 | 6.30M |
| 2026-09-29 | CNY 230.33 | -0.99% | CNY 232.67 | CNY 233.50 | CNY 227.15 | 6.23M |
| 2026-09-28 | CNY 232.64 | -4.51% | CNY 242.05 | CNY 244.97 | CNY 229.60 | 6.75M |
| 2026-09-24 | CNY 243.62 | -3.32% | CNY 251.19 | CNY 251.40 | CNY 243.21 | 5.06M |
| 2026-09-23 | CNY 251.99 | +0.95% | CNY 252.69 | CNY 255.30 | CNY 250.10 | 5.16M |
| 2026-09-22 | CNY 249.61 | -2.90% | CNY 262.00 | CNY 262.50 | CNY 248.51 | 10.35M |
| 2026-09-21 | CNY 257.06 | -1.30% | CNY 262.00 | CNY 262.70 | CNY 255.88 | 9.34M |
| 2026-09-18 | CNY 260.44 | +4.43% | CNY 254.56 | CNY 261.44 | CNY 249.00 | 13.90M |
| 2026-09-17 | CNY 249.39 | -1.36% | CNY 250.78 | CNY 254.73 | CNY 246.00 | 10.54M |
| 2026-09-16 | CNY 252.83 | +3.32% | CNY 246.01 | CNY 256.00 | CNY 242.00 | 15.55M |
| 2026-09-15 | CNY 244.71 | +3.21% | CNY 234.83 | CNY 248.71 | CNY 234.00 | 14.35M |
| 2026-09-14 | CNY 237.10 | +2.88% | CNY 225.00 | CNY 239.35 | CNY 222.22 | 9.58M |
| 2026-09-11 | CNY 230.46 | -1.39% | CNY 230.00 | CNY 232.00 | CNY 220.20 | 8.59M |
| 2026-09-10 | CNY 233.70 | +1.16% | CNY 228.88 | CNY 238.00 | CNY 228.00 | 7.51M |
| 2026-09-09 | CNY 231.01 | -1.57% | CNY 237.01 | CNY 240.57 | CNY 229.04 | 7.63M |
| 2026-09-08 | CNY 234.70 | -1.90% | CNY 239.50 | CNY 242.50 | CNY 233.60 | 8.52M |
| 2026-09-07 | CNY 239.25 | +8.66% | CNY 224.10 | CNY 240.60 | CNY 222.39 | 13.69M |
| 2026-09-04 | CNY 220.18 | -3.22% | CNY 229.88 | CNY 231.42 | CNY 217.58 | 8.58M |
| 2026-09-03 | CNY 227.50 | +0.91% | CNY 229.00 | CNY 230.05 | CNY 223.77 | 6.43M |
| 2026-09-02 | CNY 225.44 | -1.48% | CNY 223.66 | CNY 228.30 | CNY 221.00 | 7.77M |
| 2026-09-01 | CNY 228.82 | -6.25% | CNY 243.00 | CNY 243.60 | CNY 228.40 | 11.52M |
| 2026-08-31 | CNY 244.08 | +1.78% | CNY 237.00 | CNY 245.90 | CNY 232.51 | 12.18M |
| 2026-08-28 | CNY 239.82 | -3.37% | CNY 247.10 | CNY 249.27 | CNY 239.27 | 11.23M |
| 2026-08-27 | CNY 248.18 | +5.22% | CNY 240.58 | CNY 248.69 | CNY 234.00 | 13.41M |
| 2026-08-26 | CNY 235.86 | +0.15% | CNY 234.00 | CNY 242.00 | CNY 231.00 | 11.91M |
| 2026-08-25 | CNY 235.50 | -5.95% | CNY 233.01 | CNY 238.98 | CNY 224.00 | 19.58M |
| 2026-08-24 | CNY 250.40 | +1.50% | CNY 248.11 | CNY 255.88 | CNY 240.60 | 18.28M |
| 2026-08-21 | CNY 246.70 | -0.94% | CNY 247.00 | CNY 253.36 | CNY 243.56 | 10.35M |
| 2026-08-20 | CNY 249.05 | -1.39% | CNY 258.51 | CNY 259.98 | CNY 245.96 | 14.23M |
| 2026-08-19 | CNY 252.57 | -9.24% | CNY 264.68 | CNY 272.00 | CNY 249.00 | 19.54M |
| 2026-08-18 | CNY 278.28 | +3.14% | CNY 270.15 | CNY 279.78 | CNY 268.00 | 17.42M |
| 2026-08-17 | CNY 269.82 | +5.44% | CNY 256.80 | CNY 272.90 | CNY 256.80 | 15.46M |
| 2026-08-14 | CNY 255.90 | +1.94% | CNY 256.07 | CNY 257.50 | CNY 248.80 | 11.98M |
| 2026-08-13 | CNY 251.02 | -4.93% | CNY 268.89 | CNY 269.84 | CNY 250.88 | 17.84M |
| 2026-08-12 | CNY 264.05 | +3.96% | CNY 257.88 | CNY 268.74 | CNY 257.80 | 15.32M |
| 2026-08-11 | CNY 253.99 | -2.94% | CNY 256.00 | CNY 261.00 | CNY 250.01 | 16.13M |
| 2026-08-10 | CNY 261.68 | +3.62% | CNY 253.00 | CNY 264.00 | CNY 251.00 | 22.43M |
| 2026-08-07 | CNY 252.54 | +5.83% | CNY 245.94 | CNY 255.25 | CNY 240.00 | 22.28M |
| 2026-08-06 | CNY 238.62 | +7.29% | CNY 215.00 | CNY 240.00 | CNY 215.00 | 24.16M |
| 2026-08-05 | CNY 222.40 | +11.16% | CNY 200.00 | CNY 229.33 | CNY 198.51 | 23.11M |
| 2026-08-04 | CNY 200.08 | +8.15% | CNY 188.02 | CNY 202.68 | CNY 185.25 | 17.09M |
| 2026-08-03 | CNY 185.01 | -9.05% | CNY 202.47 | CNY 203.10 | CNY 184.20 | 17.21M |
| 2026-07-31 | CNY 203.42 | +3.23% | CNY 220.80 | CNY 223.23 | CNY 203.22 | 19.09M |
| 2026-07-30 | CNY 197.06 | -10.29% | CNY 217.11 | CNY 220.88 | CNY 193.20 | 18.47M |
| 2026-07-29 | CNY 219.66 | -1.51% | CNY 223.38 | CNY 225.88 | CNY 205.88 | 18.82M |
| 2026-07-28 | CNY 223.02 | -7.40% | CNY 234.14 | CNY 240.44 | CNY 220.50 | 17.49M |
| 2026-07-27 | CNY 240.85 | +4.96% | CNY 229.47 | CNY 241.50 | CNY 219.01 | 20.07M |
| 2026-07-24 | CNY 229.47 | +0.74% | CNY 226.93 | CNY 236.58 | CNY 217.80 | 16.81M |
| 2026-07-23 | CNY 227.79 | -3.10% | CNY 239.79 | CNY 240.99 | CNY 223.39 | 16.11M |
| 2026-07-22 | CNY 235.08 | -0.71% | CNY 236.00 | CNY 248.93 | CNY 231.00 | 26.47M |
| 2026-07-21 | CNY 236.76 | +18.97% | CNY 205.02 | CNY 237.78 | CNY 183.83 | 29.45M |
| 2026-07-20 | CNY 199.00 | -8.73% | CNY 225.00 | CNY 229.00 | CNY 190.10 | 23.41M |
| 2026-07-17 | CNY 218.04 | -9.15% | CNY 239.67 | CNY 241.41 | CNY 216.50 | 25.05M |
| 2026-07-16 | CNY 240.00 | -14.94% | CNY 253.75 | CNY 264.48 | CNY 233.42 | 33.47M |
| 2026-07-15 | CNY 282.14 | -9.39% | CNY 316.00 | CNY 316.98 | CNY 280.00 | 19.52M |
| 2026-07-14 | CNY 311.39 | -2.18% | CNY 324.00 | CNY 324.99 | CNY 291.18 | 22.05M |
| 2026-07-13 | CNY 318.34 | -6.49% | CNY 332.08 | CNY 346.80 | CNY 315.19 | 17.69M |
| 2026-07-10 | CNY 340.44 | -6.60% | CNY 369.00 | CNY 385.00 | CNY 340.44 | 22.40M |
| 2026-07-09 | CNY 364.48 | +9.17% | CNY 339.46 | CNY 366.88 | CNY 328.55 | 23.93M |
| 2026-07-08 | CNY 333.86 | +1.48% | CNY 329.12 | CNY 347.60 | CNY 307.00 | 19.12M |
| 2026-07-07 | CNY 329.00 | +0.65% | CNY 326.00 | CNY 336.99 | CNY 316.24 | 13.80M |
| 2026-07-06 | CNY 326.86 | -1.60% | CNY 338.83 | CNY 342.79 | CNY 311.00 | 17.33M |
| 2026-07-03 | CNY 332.19 | -3.00% | CNY 348.40 | CNY 351.00 | CNY 320.88 | 20.80M |
| 2026-07-02 | CNY 342.47 | -13.15% | CNY 370.11 | CNY 375.00 | CNY 340.51 | 24.66M |
| 2026-07-01 | CNY 394.33 | +6.98% | CNY 369.00 | CNY 418.99 | CNY 369.00 | 25.40M |
| 2026-06-30 | CNY 368.60 | -3.63% | CNY 372.00 | CNY 374.97 | CNY 345.80 | 25.86M |
| 2026-06-29 | CNY 382.48 | +7.81% | CNY 369.10 | CNY 388.99 | CNY 339.02 | 30.28M |
| 2026-06-26 | CNY 354.78 | +7.51% | CNY 326.70 | CNY 366.65 | CNY 324.48 | 27.25M |
| 2026-06-25 | CNY 330.00 | +8.54% | CNY 314.00 | CNY 337.70 | CNY 304.10 | 25.59M |
| 2026-06-24 | CNY 304.04 | +3.83% | CNY 291.72 | CNY 308.62 | CNY 285.00 | 20.78M |
| 2026-06-23 | CNY 292.83 | -5.16% | CNY 300.10 | CNY 308.53 | CNY 289.00 | 22.53M |
| 2026-06-22 | CNY 308.75 | -0.79% | CNY 323.00 | CNY 326.53 | CNY 299.19 | 28.53M |
| 2026-06-18 | CNY 311.20 | +3.19% | CNY 301.58 | CNY 325.68 | CNY 300.60 | 25.63M |
| 2026-06-17 | CNY 301.57 | +0.65% | CNY 288.00 | CNY 304.40 | CNY 285.01 | 31.45M |
| 2026-06-16 | CNY 299.61 | +2.05% | CNY 293.00 | CNY 308.80 | CNY 288.18 | 33.07M |
| 2026-06-15 | CNY 293.60 | +7.12% | CNY 284.00 | CNY 298.00 | CNY 265.60 | 33.12M |
| 2026-06-12 | CNY 274.08 | -6.27% | CNY 337.21 | CNY 338.88 | CNY 271.93 | 48.02M |
| 2026-06-11 | CNY 292.40 | +20.00% | CNY 255.13 | CNY 292.40 | CNY 255.13 | 21.60M |
| 2026-06-10 | CNY 243.67 | +8.36% | CNY 224.85 | CNY 249.88 | CNY 220.00 | 27.86M |
| 2026-06-09 | CNY 224.88 | +16.18% | CNY 199.00 | CNY 226.50 | CNY 195.22 | 23.26M |
| 2026-06-08 | CNY 193.57 | -3.79% | CNY 195.00 | CNY 205.80 | CNY 191.00 | 13.98M |
| 2026-06-05 | CNY 201.19 | -4.44% | CNY 205.55 | CNY 215.96 | CNY 198.20 | 15.04M |
| 2026-06-04 | CNY 210.53 | +1.22% | CNY 205.00 | CNY 213.46 | CNY 205.00 | 13.37M |
| 2026-06-03 | CNY 208.00 | -0.58% | CNY 209.16 | CNY 214.44 | CNY 204.27 | 18.17M |
| 2026-06-02 | CNY 209.22 | +11.25% | CNY 188.60 | CNY 215.88 | CNY 188.60 | 25.88M |
| 2026-06-01 | CNY 188.06 | -1.13% | CNY 189.25 | CNY 198.60 | CNY 186.55 | 13.52M |
| 2026-05-29 | CNY 190.20 | -6.33% | CNY 204.00 | CNY 204.14 | CNY 187.74 | 18.21M |
| 2026-05-28 | CNY 203.05 | +10.71% | CNY 182.18 | CNY 204.97 | CNY 181.67 | 25.21M |
| 2026-05-27 | CNY 183.40 | -6.95% | CNY 195.00 | CNY 197.99 | CNY 182.24 | 16.41M |
| 2026-05-26 | CNY 197.09 | -5.24% | CNY 205.63 | CNY 205.63 | CNY 188.25 | 18.50M |