Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Shenzhen - Delayed Quote CNY

Qifeng New Material Co., Ltd. (002521.SZ)

9.15
+0.01
+(0.11%)
At close: April 25 at 3:04:39 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Apr 25, 20259.149.209.109.159.151,595,200
Apr 24, 20259.179.219.019.149.142,669,700
Apr 23, 20259.339.359.179.189.182,675,400
Apr 22, 20259.269.369.249.329.322,474,000
Apr 21, 20259.239.549.179.339.333,679,500
Apr 18, 20259.309.359.199.229.222,161,600
Apr 17, 20259.269.349.179.309.302,844,400
Apr 16, 20259.259.339.109.289.282,806,300
Apr 15, 20259.409.469.239.289.283,180,900
Apr 14, 20259.299.669.209.389.389,234,600
Apr 11, 20258.799.578.679.369.3611,806,284
Apr 10, 20258.658.958.658.758.754,721,414
Apr 9, 20258.408.668.008.588.585,512,100
Apr 8, 20258.688.848.238.548.548,367,820
Apr 7, 20259.239.238.688.688.689,327,925
Apr 3, 20259.519.719.469.649.643,423,236
Apr 2, 20259.929.929.559.619.616,384,500
Apr 1, 20259.609.909.539.839.837,707,610
Mar 31, 20259.429.689.379.629.629,422,900
Mar 28, 20259.469.619.289.459.457,535,600
Mar 27, 20259.179.609.059.459.4511,373,214
Mar 26, 20259.149.189.089.139.131,892,800
Mar 25, 20259.099.209.039.139.132,525,000
Mar 24, 20259.169.228.989.119.113,660,402
Mar 21, 20259.249.409.149.199.194,106,800
Mar 20, 20259.259.339.199.209.202,725,100
Mar 19, 20259.279.289.169.259.252,964,300
Mar 18, 20259.359.379.219.279.273,349,400
Mar 17, 20259.129.429.089.359.357,610,000
Mar 14, 20259.039.159.009.129.124,415,200
Mar 13, 20259.069.078.979.049.042,834,000
Mar 12, 20259.149.149.009.059.053,120,514
Mar 11, 20259.019.208.929.139.134,384,900
Mar 10, 20259.059.139.009.089.083,134,601
Mar 7, 20259.079.088.929.009.003,746,140
Mar 6, 20259.079.169.019.109.103,433,634
Mar 5, 20259.139.169.039.079.072,343,800
Mar 4, 20259.109.219.059.109.102,525,800
Mar 3, 20259.029.208.979.039.033,630,500
Feb 28, 20259.109.138.988.998.993,238,201
Feb 27, 20259.199.209.039.099.093,519,200
Feb 26, 20259.129.189.109.149.143,348,144
Feb 25, 20259.189.239.109.119.114,496,600
Feb 24, 20259.509.529.189.269.265,825,807
Feb 21, 20259.089.669.019.459.4514,559,478
Feb 20, 20259.069.108.989.049.043,418,961
Feb 19, 20259.039.068.959.069.063,758,965
Feb 18, 20259.229.278.999.029.024,325,000
Feb 17, 20259.389.389.159.179.174,610,113
Feb 14, 20259.359.369.169.309.303,603,893
Feb 13, 20259.329.499.269.309.303,290,520
Feb 12, 20259.389.389.249.329.322,841,900
Feb 11, 20259.459.469.279.339.333,072,400
Feb 10, 20259.529.549.369.459.453,269,800
Feb 7, 20259.339.529.289.519.514,580,400
Feb 6, 20259.299.429.249.359.353,302,599
Feb 5, 20259.309.359.149.269.263,857,862
Jan 27, 20259.089.639.089.279.276,120,960
Jan 24, 20259.179.179.039.079.072,785,700
Jan 23, 20259.319.429.129.129.123,695,510
Jan 22, 20259.399.409.179.279.274,080,600
Jan 21, 20259.509.669.389.399.392,652,013
Jan 20, 20259.519.519.399.429.422,022,400
Jan 17, 20259.469.509.379.429.421,825,600
Jan 16, 20259.339.539.339.469.462,929,010
Jan 15, 20259.399.499.289.329.322,848,900
Jan 14, 20258.959.308.929.309.304,646,141
Jan 13, 20258.968.998.798.888.882,456,060
Jan 10, 20259.259.308.978.978.973,169,200
Jan 9, 20259.459.539.189.279.273,761,700
Jan 8, 20259.489.609.259.489.483,019,410
Jan 7, 20259.489.489.229.419.412,925,740
Jan 6, 20259.359.509.109.399.393,485,460
Jan 3, 20259.789.849.299.329.324,960,070
Jan 2, 20259.9210.049.639.769.764,584,387
Dec 31, 202410.1310.259.9710.0210.024,244,412
Dec 30, 202410.1010.349.9610.1210.125,810,712
Dec 27, 20249.9610.239.9210.1010.104,042,700
Dec 26, 20249.9510.069.839.969.963,176,101
Dec 25, 202410.1410.169.889.929.924,292,622
Dec 24, 202410.0410.2010.0310.1410.142,738,800
Dec 23, 202410.2110.339.9310.0410.044,480,400
Dec 20, 202410.3810.5010.2010.2310.235,354,000
Dec 19, 202410.3310.4710.0710.4110.415,743,319
Dec 18, 202410.3310.4510.2210.3810.384,927,900
Dec 17, 202410.5110.6810.2910.3210.325,574,089
Dec 16, 202410.9210.9910.4910.5610.567,598,300
Dec 13, 202411.1511.2610.9010.9210.926,747,454
Dec 12, 202411.1211.1710.9911.0711.075,422,508
Dec 11, 202411.0911.2211.0111.1311.135,692,866
Dec 10, 202411.6611.7011.0911.0911.0911,612,100
Dec 9, 202410.7911.5010.6911.2711.2716,413,421
Dec 6, 202410.7610.8710.5310.6910.695,838,300
Dec 5, 202410.6910.9910.6610.7810.786,940,910
Dec 4, 202410.7011.1810.6110.7310.7310,461,091
Dec 3, 202410.6610.7610.6010.6510.654,768,600
Dec 2, 202410.8010.8110.6110.6810.687,263,900
Nov 29, 202410.3310.7910.2610.6410.6411,848,166
Nov 28, 202410.2210.4010.1510.2310.235,428,244
Nov 27, 202410.1210.219.9110.2110.214,185,000
Nov 26, 202410.1410.3810.0610.1210.123,853,400
Nov 25, 202410.1810.3010.0110.2110.215,379,400
Nov 22, 202410.3910.5410.0910.0910.099,711,400
Nov 21, 202410.3910.5310.2710.3310.336,599,103
Nov 20, 202410.4110.6510.3810.4610.468,136,800
Nov 19, 202410.2210.5010.1210.5010.5010,240,102
Nov 18, 202410.4310.6010.1110.2210.2211,304,325
Nov 15, 202411.0211.1810.4910.5410.5420,075,269
Nov 14, 202410.1211.009.9510.9010.9029,002,050
Nov 13, 202410.0510.149.8510.0810.086,893,628
Nov 12, 202410.2310.309.9410.0510.0510,885,918
Nov 11, 202410.0110.309.8710.2210.2214,092,400
Nov 8, 20249.7810.399.7810.0010.0017,509,746
Nov 7, 20249.429.799.399.759.7510,840,284
Nov 6, 20249.569.739.419.529.528,231,960
Nov 5, 20249.409.599.309.549.548,654,376
Nov 4, 20249.399.439.269.409.407,020,702
Nov 1, 20249.799.849.439.459.459,431,202
Oct 31, 20249.789.859.649.809.806,229,222
Oct 30, 20249.9310.049.639.839.837,780,669
Oct 29, 202410.3510.379.939.989.988,687,418
Oct 28, 202410.2410.4910.2110.3410.347,456,090
Oct 25, 20249.9910.409.9510.2010.2010,317,882
Oct 24, 202410.1710.189.909.999.996,374,792
Oct 23, 202410.3810.3810.0610.1410.1410,338,361
Oct 22, 20249.8710.609.8510.4010.4016,382,736
Oct 21, 202410.0010.089.789.859.859,106,593
Oct 18, 20249.8810.149.7010.0010.007,876,000
Oct 17, 20249.9410.159.839.859.857,267,980
Oct 16, 20249.8710.049.729.899.898,018,954
Oct 15, 202410.2010.269.969.979.9713,318,714
Oct 14, 202410.2810.569.8810.4910.4925,523,168
Oct 11, 202411.3511.3510.8910.9810.988,534,620
Oct 10, 202411.4011.7311.1811.2911.2911,295,505
Oct 9, 202412.3912.3911.3711.3911.3913,368,926
Oct 8, 202413.2013.2011.5312.4912.4923,465,248
Sep 30, 202411.5012.0711.1212.0012.0014,847,255
Sep 27, 202410.2411.0910.2410.9810.989,869,393
Sep 26, 202410.0010.2410.0010.2410.246,293,200
Sep 25, 20249.9010.309.8910.0010.006,554,619
Sep 24, 20249.669.799.499.739.734,651,519
Sep 23, 20249.429.739.429.619.613,582,699
Sep 20, 20249.299.489.299.419.412,955,220
Sep 19, 20249.259.479.249.369.363,888,161
Sep 18, 20249.049.278.859.219.214,551,900
Sep 13, 20249.029.108.959.049.042,493,302
Sep 12, 20248.999.158.999.009.002,023,100
Sep 11, 20249.089.128.999.049.042,234,100
Sep 10, 20249.099.168.979.139.132,793,800
Sep 9, 20249.119.158.999.099.092,717,040
Sep 6, 20249.419.439.099.109.104,661,760
Sep 5, 20249.389.549.389.419.412,008,400
Sep 4, 20249.559.559.279.389.383,744,100
Sep 3, 20249.499.589.369.589.582,731,720
Sep 2, 20249.719.799.409.429.424,779,300
Aug 30, 20249.469.849.369.709.704,539,424
Aug 29, 20249.359.599.259.519.513,122,480
Aug 28, 20249.319.539.319.359.352,741,000
Aug 27, 20249.449.609.389.409.402,764,400
Aug 26, 20249.609.679.449.539.532,445,420
Aug 23, 20249.749.779.459.609.604,042,864
Aug 22, 20249.829.919.699.759.753,950,660
Aug 21, 20249.5410.019.489.829.828,564,436
Aug 20, 20249.6810.049.419.549.546,332,000
Aug 19, 20249.359.809.299.689.684,864,180
Aug 16, 20249.529.589.299.359.354,347,800
Aug 15, 20249.479.649.359.529.522,395,088
Aug 14, 20249.609.659.479.489.482,147,100
Aug 13, 20249.589.699.419.679.673,678,436
Aug 12, 20249.659.709.539.589.581,679,700
Aug 9, 20249.769.849.649.659.652,531,200
Aug 8, 20249.899.909.679.739.732,833,000
Aug 7, 20249.959.959.749.869.862,408,110
Aug 6, 20249.9010.059.799.889.883,126,400
Aug 5, 202410.1610.259.839.849.844,959,000
Aug 2, 202410.2210.3510.1510.1610.163,248,700
Aug 1, 202410.3510.5810.2110.2810.284,896,200
Jul 31, 20249.7110.429.7010.3510.358,821,100
Jul 30, 20249.699.859.609.749.743,372,000
Jul 29, 20249.759.869.689.779.773,959,700
Jul 26, 20249.339.829.319.759.756,944,904
Jul 25, 20249.329.459.129.339.338,176,539
Jul 24, 20249.549.629.359.379.377,128,000
Jul 23, 202410.0510.099.509.549.548,369,311
Jul 22, 202410.1110.179.9810.0510.053,770,212
Jul 19, 202410.1210.2010.0210.0710.073,821,900
Jul 18, 202410.1610.209.8510.1210.129,328,322
Jul 17, 202410.9911.0010.1510.1610.1612,280,085
Jul 16, 202411.0311.1910.9311.0611.065,286,600
Jul 15, 202411.0811.3910.9511.0311.036,625,505
Jul 12, 202411.5611.6710.9111.1511.1516,692,548
Jul 11, 202412.0412.2511.5211.6511.6514,211,913
Jul 10, 202412.0512.1911.7811.8311.838,595,196
Jul 9, 202411.6512.1611.5812.1212.125,166,976
Jul 8, 202412.1512.2011.6511.6511.655,615,700
Jul 5, 202411.9512.2011.7112.1512.156,575,100
Jul 4, 202411.9012.3011.8811.9511.957,222,847
Jul 3, 202411.7711.9611.7511.9011.903,416,200
Jul 2, 202411.8411.9911.7011.8811.883,136,100
Jul 1, 202411.7911.9711.6111.8511.853,265,898
Jun 28, 202411.8011.9011.4711.7511.756,609,875
Jun 27, 202411.8912.0411.7811.8011.804,588,931
Jun 26, 202412.5712.5711.6212.0512.0510,672,863
Jun 25, 202411.8012.6611.7712.6012.6010,691,506
Jun 24, 202412.0012.0311.6011.8011.805,246,214
Jun 21, 202411.8112.1011.8112.0512.053,507,000
Jun 20, 202412.4612.4611.8011.9211.927,532,800
Jun 19, 202412.3412.5712.3412.3812.383,455,000
Jun 18, 202412.3512.4312.2612.3312.333,726,540
Jun 17, 202412.1712.6512.0812.3612.366,722,700
Jun 14, 202412.1412.2411.8912.1312.136,519,700
Jun 13, 202412.3512.4812.1012.1412.144,579,400
Jun 12, 202411.7412.4311.7412.2712.278,197,700
Jun 11, 202411.9612.0111.3111.8611.868,106,640
Jun 7, 202412.1312.3111.9011.9211.927,249,001
Jun 6, 202412.9213.0011.7612.0312.0317,853,089
Jun 5, 202413.1013.1712.9112.9212.924,289,200
Jun 4, 202413.1913.1912.9513.1513.156,913,200
Jun 3, 202413.2313.3512.9613.1613.167,820,764
May 31, 202413.2013.3713.1313.2213.224,636,400
May 30, 202413.3913.4713.0913.1813.186,967,941
May 29, 202413.0813.1912.9613.1713.175,994,378
May 28, 202413.3013.3912.9513.0813.088,830,590
May 27, 202412.8613.2912.7013.2713.2712,516,057
May 24, 202413.3313.3412.5012.6812.6817,588,631
May 23, 202414.2514.3312.9013.2113.2137,772,540
May 22, 202413.8614.5413.7814.3314.3320,164,000
May 21, 202415.6015.8013.8613.8613.8624,908,503
May 20, 202414.2015.5014.1215.4015.4021,833,215
May 17, 2024 0.2 Dividend
May 17, 202413.8014.2913.7014.2014.2012,656,753
May 16, 202413.8814.1013.8813.9513.755,690,300
May 15, 202413.8813.9913.7513.8413.646,235,702
May 14, 202413.8313.9813.7213.8913.699,286,226
May 13, 202414.0414.0613.4313.8513.6514,728,531
May 10, 202413.8014.2713.8014.0413.8413,517,704
May 9, 202413.4613.8813.3413.7713.5715,075,364
May 8, 202413.4013.8613.3613.5313.3412,500,494
May 7, 202413.3013.5812.9613.4013.2112,370,832
May 6, 202412.5613.3912.5613.3013.1119,500,762
Apr 30, 202412.4212.5512.2512.5212.349,622,819
Apr 29, 202411.7412.6011.7412.4212.2417,361,076
Apr 26, 202411.9012.2011.7011.7311.5612,452,441
Apr 25, 202411.8012.1211.7911.9011.738,770,578