Comefly Outdoor Co. Ltd. Class A 603908
SSE · China · Consumer Durables
CNY 19.45-0.32 (-1.62%)
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 19.45 | -1.62% | CNY 19.90 | CNY 19.91 | CNY 19.27 | 971.16K |
| 2026-09-29 | CNY 19.77 | +0.82% | CNY 19.52 | CNY 19.92 | CNY 19.36 | 1.34M |
| 2026-09-28 | CNY 19.61 | +0.82% | CNY 19.55 | CNY 19.82 | CNY 19.45 | 1.79M |
| 2026-09-24 | CNY 19.45 | -0.26% | CNY 19.56 | CNY 19.78 | CNY 19.34 | 917.48K |
| 2026-09-23 | CNY 19.50 | -0.20% | CNY 19.46 | CNY 19.80 | CNY 19.22 | 1.43M |
| 2026-09-22 | CNY 19.54 | +3.11% | CNY 19.39 | CNY 19.87 | CNY 18.96 | 2.07M |
| 2026-09-21 | CNY 18.95 | +2.71% | CNY 18.33 | CNY 19.09 | CNY 18.33 | 1.24M |
| 2026-09-18 | CNY 18.45 | -0.65% | CNY 18.44 | CNY 18.85 | CNY 18.40 | 1.40M |
| 2026-09-17 | CNY 18.57 | +0.98% | CNY 18.37 | CNY 18.70 | CNY 17.89 | 1.75M |
| 2026-09-16 | CNY 18.39 | +3.78% | CNY 17.67 | CNY 18.79 | CNY 17.47 | 2.00M |
| 2026-09-15 | CNY 17.72 | -4.94% | CNY 18.64 | CNY 18.64 | CNY 17.66 | 1.70M |
| 2026-09-14 | CNY 18.64 | +0.70% | CNY 18.48 | CNY 19.00 | CNY 18.42 | 1.23M |
| 2026-09-11 | CNY 18.51 | -3.34% | CNY 19.06 | CNY 19.06 | CNY 18.18 | 1.67M |
| 2026-09-10 | CNY 19.15 | -2.84% | CNY 19.75 | CNY 19.76 | CNY 19.06 | 896.11K |
| 2026-09-09 | CNY 19.71 | -0.20% | CNY 19.85 | CNY 19.86 | CNY 19.41 | 1.27M |
| 2026-09-08 | CNY 19.75 | +1.28% | CNY 19.60 | CNY 19.87 | CNY 19.50 | 791.16K |
| 2026-09-07 | CNY 19.50 | +0.05% | CNY 19.30 | CNY 19.66 | CNY 19.26 | 998.19K |
| 2026-09-04 | CNY 19.49 | +0.31% | CNY 19.33 | CNY 19.82 | CNY 19.29 | 1.21M |
| 2026-09-03 | CNY 19.43 | -2.46% | CNY 19.92 | CNY 20.22 | CNY 19.39 | 892.70K |
| 2026-09-02 | CNY 19.92 | -0.15% | CNY 19.82 | CNY 20.06 | CNY 19.57 | 1.13M |
| 2026-09-01 | CNY 19.95 | +0.50% | CNY 19.85 | CNY 20.12 | CNY 19.85 | 982.60K |
| 2026-08-31 | CNY 19.85 | +1.85% | CNY 19.35 | CNY 19.96 | CNY 19.35 | 1.01M |
| 2026-08-28 | CNY 19.49 | +0.52% | CNY 19.38 | CNY 19.68 | CNY 19.13 | 1.12M |
| 2026-08-27 | CNY 19.39 | -0.31% | CNY 19.35 | CNY 19.82 | CNY 19.20 | 1.11M |
| 2026-08-26 | CNY 19.45 | 0.00% | CNY 19.47 | CNY 19.72 | CNY 19.37 | 952.46K |
| 2026-08-25 | CNY 19.45 | +1.83% | CNY 18.98 | CNY 19.53 | CNY 18.90 | 1.18M |
| 2026-08-24 | CNY 19.10 | -0.31% | CNY 19.26 | CNY 19.30 | CNY 18.77 | 1.15M |
| 2026-08-21 | CNY 19.16 | +0.26% | CNY 18.96 | CNY 19.48 | CNY 18.71 | 1.25M |
| 2026-08-20 | CNY 19.11 | +2.58% | CNY 18.90 | CNY 19.30 | CNY 18.65 | 967.27K |
| 2026-08-19 | CNY 18.63 | -2.46% | CNY 19.10 | CNY 19.10 | CNY 18.50 | 960.91K |
| 2026-08-18 | CNY 19.10 | -0.31% | CNY 19.13 | CNY 19.14 | CNY 18.71 | 1.18M |
| 2026-08-17 | CNY 19.16 | +3.01% | CNY 18.78 | CNY 19.16 | CNY 18.39 | 1.18M |
| 2026-08-14 | CNY 18.60 | +0.27% | CNY 18.62 | CNY 18.72 | CNY 18.40 | 662.38K |
| 2026-08-13 | CNY 18.55 | -1.64% | CNY 18.93 | CNY 18.95 | CNY 18.55 | 794.50K |
| 2026-08-12 | CNY 18.86 | +0.53% | CNY 18.90 | CNY 18.98 | CNY 18.67 | 627.88K |
| 2026-08-11 | CNY 18.76 | -0.79% | CNY 18.90 | CNY 18.98 | CNY 18.62 | 955.96K |
| 2026-08-10 | CNY 18.91 | +3.90% | CNY 18.16 | CNY 18.98 | CNY 18.11 | 1.11M |
| 2026-08-07 | CNY 18.20 | -0.11% | CNY 18.31 | CNY 18.33 | CNY 17.83 | 813.58K |
| 2026-08-06 | CNY 18.22 | +0.61% | CNY 18.20 | CNY 18.30 | CNY 17.90 | 951.48K |
| 2026-08-05 | CNY 18.11 | -1.31% | CNY 18.51 | CNY 18.59 | CNY 17.86 | 1.03M |
| 2026-08-04 | CNY 18.35 | +0.94% | CNY 18.30 | CNY 18.50 | CNY 18.10 | 1.21M |
| 2026-08-03 | CNY 18.18 | +3.59% | CNY 17.80 | CNY 18.20 | CNY 17.58 | 1.25M |
| 2026-07-31 | CNY 17.55 | +1.68% | CNY 17.30 | CNY 17.72 | CNY 17.21 | 1.15M |
| 2026-07-30 | CNY 17.26 | +0.99% | CNY 17.18 | CNY 17.66 | CNY 16.91 | 1.45M |
| 2026-07-29 | CNY 17.09 | +2.58% | CNY 16.65 | CNY 17.14 | CNY 16.63 | 1.15M |
| 2026-07-28 | CNY 16.66 | +1.46% | CNY 16.42 | CNY 16.86 | CNY 16.24 | 1.19M |
| 2026-07-27 | CNY 16.42 | +3.47% | CNY 16.03 | CNY 16.51 | CNY 15.92 | 1.60M |
| 2026-07-24 | CNY 15.87 | -3.05% | CNY 16.25 | CNY 16.43 | CNY 15.65 | 1.28M |
| 2026-07-23 | CNY 16.37 | +4.73% | CNY 15.55 | CNY 16.46 | CNY 15.52 | 1.44M |
| 2026-07-22 | CNY 15.63 | -2.19% | CNY 16.00 | CNY 16.10 | CNY 15.52 | 1.75M |
| 2026-07-21 | CNY 15.98 | -2.92% | CNY 16.46 | CNY 16.55 | CNY 15.58 | 2.04M |
| 2026-07-20 | CNY 16.46 | -4.47% | CNY 17.34 | CNY 17.66 | CNY 16.20 | 1.89M |
| 2026-07-17 | CNY 17.23 | -3.04% | CNY 17.92 | CNY 18.45 | CNY 17.01 | 1.70M |
| 2026-07-16 | CNY 17.77 | +1.66% | CNY 17.47 | CNY 18.14 | CNY 17.28 | 1.39M |
| 2026-07-15 | CNY 17.48 | +0.98% | CNY 17.25 | CNY 17.75 | CNY 17.11 | 1.35M |
| 2026-07-14 | CNY 17.31 | +2.61% | CNY 16.81 | CNY 17.35 | CNY 16.53 | 1.36M |
| 2026-07-13 | CNY 16.87 | -3.71% | CNY 17.74 | CNY 17.74 | CNY 16.75 | 1.48M |
| 2026-07-10 | CNY 17.52 | +3.79% | CNY 16.96 | CNY 17.91 | CNY 16.65 | 1.50M |
| 2026-07-09 | CNY 16.88 | -1.69% | CNY 17.10 | CNY 17.36 | CNY 16.62 | 1.13M |
| 2026-07-08 | CNY 17.17 | -0.92% | CNY 17.42 | CNY 17.42 | CNY 16.88 | 1.01M |
| 2026-07-07 | CNY 17.33 | -2.97% | CNY 17.95 | CNY 18.09 | CNY 17.23 | 1.27M |
| 2026-07-06 | CNY 17.86 | -1.05% | CNY 18.03 | CNY 18.36 | CNY 17.79 | 1.48M |
| 2026-07-03 | CNY 18.05 | +3.14% | CNY 17.73 | CNY 18.10 | CNY 17.48 | 1.44M |
| 2026-07-02 | CNY 17.50 | -0.17% | CNY 17.62 | CNY 18.06 | CNY 17.47 | 1.84M |
| 2026-07-01 | CNY 17.53 | +3.85% | CNY 16.99 | CNY 17.92 | CNY 16.75 | 1.96M |
| 2026-06-30 | CNY 16.88 | -2.37% | CNY 17.23 | CNY 17.47 | CNY 16.73 | 1.34M |
| 2026-06-29 | CNY 17.29 | -0.35% | CNY 16.97 | CNY 17.46 | CNY 16.54 | 1.63M |
| 2026-06-26 | CNY 17.35 | -1.53% | CNY 17.73 | CNY 17.74 | CNY 16.92 | 1.25M |
| 2026-06-25 | CNY 17.62 | -2.71% | CNY 18.11 | CNY 18.12 | CNY 17.51 | 1.22M |
| 2026-06-24 | CNY 18.11 | -4.18% | CNY 18.99 | CNY 19.12 | CNY 18.00 | 1.38M |
| 2026-06-23 | CNY 18.90 | +2.66% | CNY 18.35 | CNY 19.16 | CNY 18.34 | 1.54M |
| 2026-06-22 | CNY 18.41 | -0.05% | CNY 18.36 | CNY 18.51 | CNY 17.55 | 1.67M |
| 2026-06-18 | CNY 18.42 | -0.32% | CNY 18.40 | CNY 18.67 | CNY 18.06 | 1.11M |
| 2026-06-17 | CNY 18.48 | -2.89% | CNY 18.95 | CNY 19.09 | CNY 18.43 | 1.21M |
| 2026-06-16 | CNY 19.03 | -0.42% | CNY 19.23 | CNY 19.33 | CNY 18.59 | 1.25M |
| 2026-06-15 | CNY 19.11 | -2.65% | CNY 19.72 | CNY 20.16 | CNY 19.10 | 1.42M |
| 2026-06-12 | CNY 19.63 | +1.19% | CNY 19.69 | CNY 19.87 | CNY 19.12 | 1.19M |
| 2026-06-11 | CNY 19.40 | -0.87% | CNY 19.56 | CNY 19.64 | CNY 18.88 | 1.07M |
| 2026-06-10 | CNY 19.57 | -0.61% | CNY 19.45 | CNY 19.82 | CNY 19.00 | 1.40M |
| 2026-06-09 | CNY 19.69 | -0.40% | CNY 19.77 | CNY 20.19 | CNY 19.44 | 1.24M |
| 2026-06-08 | CNY 19.77 | -2.37% | CNY 19.65 | CNY 20.50 | CNY 19.30 | 1.57M |
| 2026-06-05 | CNY 20.25 | +3.63% | CNY 19.58 | CNY 20.50 | CNY 19.41 | 1.62M |
| 2026-06-04 | CNY 19.54 | -3.27% | CNY 20.12 | CNY 20.35 | CNY 19.43 | 1.23M |
| 2026-06-03 | CNY 20.20 | -3.12% | CNY 20.68 | CNY 20.96 | CNY 20.05 | 1.36M |
| 2026-06-02 | CNY 20.85 | -3.65% | CNY 21.68 | CNY 21.75 | CNY 20.65 | 1.88M |
| 2026-06-01 | CNY 21.64 | +5.61% | CNY 20.41 | CNY 21.82 | CNY 20.13 | 2.03M |
| 2026-05-29 | CNY 20.49 | -2.61% | CNY 21.04 | CNY 21.21 | CNY 20.29 | 1.52M |
| 2026-05-28 | CNY 21.04 | -0.43% | CNY 21.03 | CNY 21.50 | CNY 20.30 | 1.52M |
| 2026-05-27 | CNY 21.13 | -1.45% | CNY 21.37 | CNY 21.55 | CNY 20.40 | 2.09M |
| 2026-05-26 | CNY 21.44 | -3.60% | CNY 22.21 | CNY 22.29 | CNY 21.35 | 1.71M |