Shanghai QiFan Cable Co., Ltd. Class A 605222
SSE · China · Producer Manufacturing
CNY 22.11+0.32 (+1.47%)
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 22.11 | +1.47% | CNY 21.93 | CNY 22.50 | CNY 21.86 | 3.98M |
| 2026-09-29 | CNY 21.79 | +1.25% | CNY 21.76 | CNY 21.97 | CNY 21.52 | 3.19M |
| 2026-09-28 | CNY 21.52 | -2.80% | CNY 22.12 | CNY 22.26 | CNY 21.32 | 4.43M |
| 2026-09-24 | CNY 22.14 | -2.17% | CNY 22.96 | CNY 22.96 | CNY 22.00 | 4.65M |
| 2026-09-23 | CNY 22.63 | -0.22% | CNY 22.68 | CNY 22.82 | CNY 22.16 | 5.39M |
| 2026-09-22 | CNY 22.68 | -0.13% | CNY 22.74 | CNY 22.88 | CNY 22.54 | 5.23M |
| 2026-09-21 | CNY 22.71 | +1.43% | CNY 22.38 | CNY 23.08 | CNY 22.11 | 7.82M |
| 2026-09-18 | CNY 22.39 | -0.75% | CNY 22.57 | CNY 22.95 | CNY 22.39 | 6.02M |
| 2026-09-17 | CNY 22.56 | -0.92% | CNY 22.58 | CNY 22.95 | CNY 22.55 | 5.03M |
| 2026-09-16 | CNY 22.77 | -0.35% | CNY 22.64 | CNY 23.14 | CNY 22.35 | 8.55M |
| 2026-09-15 | CNY 22.85 | +1.65% | CNY 22.48 | CNY 23.61 | CNY 22.43 | 10.90M |
| 2026-09-14 | CNY 22.48 | -0.62% | CNY 22.50 | CNY 22.65 | CNY 21.80 | 7.76M |
| 2026-09-11 | CNY 22.62 | -1.82% | CNY 22.99 | CNY 23.66 | CNY 22.07 | 12.58M |
| 2026-09-10 | CNY 23.04 | -1.66% | CNY 23.30 | CNY 23.69 | CNY 23.01 | 11.21M |
| 2026-09-09 | CNY 23.43 | +6.11% | CNY 22.22 | CNY 23.96 | CNY 22.09 | 18.75M |
| 2026-09-08 | CNY 22.08 | +0.91% | CNY 22.10 | CNY 22.39 | CNY 20.75 | 14.00M |
| 2026-09-07 | CNY 21.88 | +3.75% | CNY 21.10 | CNY 22.37 | CNY 20.97 | 8.92M |
| 2026-09-04 | CNY 21.09 | -0.85% | CNY 21.50 | CNY 21.79 | CNY 20.97 | 7.31M |
| 2026-09-03 | CNY 21.27 | +0.42% | CNY 21.16 | CNY 21.63 | CNY 21.02 | 5.39M |
| 2026-09-02 | CNY 21.18 | -0.47% | CNY 21.05 | CNY 21.66 | CNY 21.00 | 6.93M |
| 2026-09-01 | CNY 21.28 | +1.19% | CNY 21.03 | CNY 21.45 | CNY 20.87 | 7.10M |
| 2026-08-31 | CNY 21.03 | +4.11% | CNY 20.08 | CNY 21.20 | CNY 19.92 | 8.47M |
| 2026-08-28 | CNY 20.20 | -1.08% | CNY 20.60 | CNY 21.23 | CNY 20.17 | 4.77M |
| 2026-08-27 | CNY 20.42 | +0.69% | CNY 20.16 | CNY 20.58 | CNY 19.87 | 4.87M |
| 2026-08-26 | CNY 20.28 | +1.15% | CNY 19.91 | CNY 20.47 | CNY 19.85 | 4.85M |
| 2026-08-25 | CNY 20.05 | +3.83% | CNY 19.31 | CNY 20.35 | CNY 19.24 | 7.47M |
| 2026-08-24 | CNY 19.31 | -1.83% | CNY 19.67 | CNY 19.80 | CNY 18.96 | 5.60M |
| 2026-08-21 | CNY 19.67 | +0.20% | CNY 19.60 | CNY 19.78 | CNY 19.13 | 6.22M |
| 2026-08-20 | CNY 19.63 | -0.05% | CNY 20.03 | CNY 20.04 | CNY 19.50 | 6.34M |
| 2026-08-19 | CNY 19.64 | -6.16% | CNY 20.48 | CNY 21.24 | CNY 19.60 | 9.73M |
| 2026-08-18 | CNY 20.93 | +0.87% | CNY 20.65 | CNY 22.11 | CNY 20.45 | 10.41M |
| 2026-08-17 | CNY 20.75 | +4.01% | CNY 19.95 | CNY 20.93 | CNY 19.63 | 7.07M |
| 2026-08-14 | CNY 19.95 | -0.05% | CNY 20.00 | CNY 20.17 | CNY 19.52 | 4.63M |
| 2026-08-13 | CNY 19.96 | -1.58% | CNY 20.22 | CNY 20.70 | CNY 19.95 | 6.61M |
| 2026-08-12 | CNY 20.28 | +1.91% | CNY 19.95 | CNY 20.30 | CNY 19.87 | 5.10M |
| 2026-08-11 | CNY 19.90 | -2.16% | CNY 20.50 | CNY 20.50 | CNY 19.63 | 7.35M |
| 2026-08-10 | CNY 20.34 | +2.88% | CNY 19.82 | CNY 20.73 | CNY 19.63 | 7.80M |
| 2026-08-07 | CNY 19.77 | -0.05% | CNY 19.66 | CNY 19.96 | CNY 19.38 | 5.80M |
| 2026-08-06 | CNY 19.78 | +0.10% | CNY 19.62 | CNY 19.93 | CNY 19.37 | 6.90M |
| 2026-08-05 | CNY 19.76 | +2.28% | CNY 19.24 | CNY 19.88 | CNY 19.05 | 8.03M |
| 2026-08-04 | CNY 19.32 | +1.90% | CNY 19.04 | CNY 19.54 | CNY 18.92 | 8.52M |
| 2026-08-03 | CNY 18.96 | +3.66% | CNY 18.43 | CNY 19.16 | CNY 18.33 | 9.05M |
| 2026-07-31 | CNY 18.29 | +2.46% | CNY 18.11 | CNY 18.78 | CNY 18.09 | 8.53M |
| 2026-07-30 | CNY 17.85 | -4.24% | CNY 19.01 | CNY 19.04 | CNY 17.81 | 8.42M |
| 2026-07-29 | CNY 18.64 | +2.42% | CNY 18.03 | CNY 18.75 | CNY 17.89 | 8.14M |
| 2026-07-28 | CNY 18.20 | -1.52% | CNY 18.18 | CNY 18.95 | CNY 18.04 | 7.86M |
| 2026-07-27 | CNY 18.48 | +4.41% | CNY 17.52 | CNY 18.59 | CNY 17.52 | 8.26M |
| 2026-07-24 | CNY 17.70 | -3.49% | CNY 18.35 | CNY 18.50 | CNY 17.64 | 8.16M |
| 2026-07-23 | CNY 18.34 | +5.28% | CNY 17.34 | CNY 18.40 | CNY 17.34 | 9.28M |
| 2026-07-22 | CNY 17.42 | -0.91% | CNY 17.30 | CNY 17.74 | CNY 17.23 | 6.31M |
| 2026-07-21 | CNY 17.58 | +2.45% | CNY 17.18 | CNY 17.63 | CNY 16.02 | 10.52M |
| 2026-07-20 | CNY 17.16 | -3.05% | CNY 18.31 | CNY 18.34 | CNY 16.79 | 9.24M |
| 2026-07-17 | CNY 17.70 | -6.74% | CNY 18.84 | CNY 18.96 | CNY 17.51 | 9.05M |
| 2026-07-16 | CNY 18.98 | 0.00% | CNY 18.98 | CNY 19.67 | CNY 18.60 | 5.48M |
| 2026-07-15 | CNY 18.98 | -2.67% | CNY 19.50 | CNY 19.64 | CNY 18.90 | 5.38M |
| 2026-07-14 | CNY 19.50 | -0.26% | CNY 19.37 | CNY 19.53 | CNY 18.62 | 7.54M |
| 2026-07-13 | CNY 19.55 | -6.46% | CNY 20.94 | CNY 21.06 | CNY 19.43 | 9.38M |
| 2026-07-10 | CNY 20.90 | +2.75% | CNY 20.32 | CNY 21.65 | CNY 20.02 | 12.18M |
| 2026-07-09 | CNY 20.34 | +0.49% | CNY 20.30 | CNY 20.49 | CNY 19.22 | 10.10M |
| 2026-07-08 | CNY 20.24 | -3.25% | CNY 20.77 | CNY 21.38 | CNY 20.23 | 10.70M |
| 2026-07-07 | CNY 20.92 | -7.84% | CNY 23.15 | CNY 23.18 | CNY 20.88 | 17.54M |
| 2026-07-06 | CNY 22.70 | -9.99% | CNY 25.22 | CNY 26.23 | CNY 22.70 | 23.67M |
| 2026-07-03 | CNY 25.22 | +5.00% | CNY 24.18 | CNY 26.23 | CNY 24.18 | 19.84M |
| 2026-07-02 | CNY 24.02 | +2.52% | CNY 23.12 | CNY 25.15 | CNY 23.11 | 14.51M |
| 2026-07-01 | CNY 23.43 | +0.47% | CNY 23.33 | CNY 24.52 | CNY 23.10 | 11.61M |
| 2026-06-30 | CNY 23.32 | +3.74% | CNY 22.38 | CNY 23.56 | CNY 22.08 | 8.18M |
| 2026-06-29 | CNY 22.48 | +0.58% | CNY 22.48 | CNY 23.00 | CNY 21.51 | 9.79M |
| 2026-06-26 | CNY 22.35 | -3.75% | CNY 22.98 | CNY 23.20 | CNY 22.20 | 6.44M |
| 2026-06-25 | CNY 23.22 | -2.07% | CNY 23.95 | CNY 24.00 | CNY 22.95 | 5.18M |
| 2026-06-24 | CNY 23.71 | -1.98% | CNY 24.45 | CNY 24.45 | CNY 23.38 | 6.47M |
| 2026-06-23 | CNY 24.19 | -0.86% | CNY 23.96 | CNY 24.98 | CNY 23.96 | 6.56M |
| 2026-06-22 | CNY 24.40 | -2.52% | CNY 25.28 | CNY 25.47 | CNY 23.66 | 9.72M |
| 2026-06-18 | CNY 25.03 | -1.26% | CNY 25.67 | CNY 25.69 | CNY 24.91 | 6.51M |
| 2026-06-17 | CNY 25.35 | -0.55% | CNY 25.35 | CNY 25.88 | CNY 25.08 | 5.87M |
| 2026-06-16 | CNY 25.49 | +1.03% | CNY 25.30 | CNY 26.11 | CNY 25.03 | 9.41M |
| 2026-06-15 | CNY 25.23 | +1.61% | CNY 25.33 | CNY 25.48 | CNY 24.70 | 9.06M |
| 2026-06-12 | CNY 24.83 | +3.24% | CNY 24.41 | CNY 25.35 | CNY 23.88 | 11.27M |
| 2026-06-11 | CNY 24.05 | -4.98% | CNY 25.35 | CNY 25.52 | CNY 23.88 | 11.27M |
| 2026-06-10 | CNY 25.31 | -2.43% | CNY 25.96 | CNY 26.00 | CNY 25.00 | 5.98M |
| 2026-06-09 | CNY 25.94 | -0.15% | CNY 26.29 | CNY 26.71 | CNY 25.45 | 8.49M |
| 2026-06-08 | CNY 25.98 | -7.38% | CNY 27.23 | CNY 27.72 | CNY 25.70 | 9.58M |
| 2026-06-05 | CNY 28.05 | +0.21% | CNY 28.10 | CNY 29.21 | CNY 27.82 | 7.95M |
| 2026-06-04 | CNY 27.99 | -2.41% | CNY 28.54 | CNY 28.62 | CNY 27.81 | 6.18M |
| 2026-06-03 | CNY 28.68 | +1.02% | CNY 28.36 | CNY 29.04 | CNY 28.18 | 8.44M |
| 2026-06-02 | CNY 28.39 | -3.70% | CNY 29.60 | CNY 29.60 | CNY 27.95 | 9.49M |
| 2026-06-01 | CNY 29.48 | -2.58% | CNY 30.40 | CNY 30.50 | CNY 29.42 | 6.82M |
| 2026-05-29 | CNY 30.26 | -3.32% | CNY 31.39 | CNY 31.50 | CNY 29.73 | 9.99M |
| 2026-05-28 | CNY 31.30 | -1.11% | CNY 31.65 | CNY 32.09 | CNY 30.16 | 10.38M |
| 2026-05-27 | CNY 31.65 | -2.16% | CNY 31.97 | CNY 33.00 | CNY 31.00 | 11.49M |
| 2026-05-26 | CNY 32.35 | -5.02% | CNY 33.88 | CNY 33.89 | CNY 31.81 | 15.48M |