Chongqing Sifang New Material Co., Ltd. - 605122.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	13.9	13.97	13.97	14.07	13.84	2.12M
February 12, 2026	14.02	13.89	13.89	14.03	13.8	2.52M
February 11, 2026	13.95	14.02	14.02	14.07	13.86	2.2M
February 10, 2026	13.95	13.94	13.94	14.07	13.85	2.7M
February 09, 2026	14.09	13.94	13.94	14.12	13.85	2.43M
February 06, 2026	13.76	13.97	13.97	14.05	13.76	3.24M
February 05, 2026	14	13.87	13.87	14.06	13.8	2.32M
February 04, 2026	13.7	13.85	13.85	13.95	13.64	2.62M
February 03, 2026	13.58	13.69	13.69	13.81	13.45	2.65M
February 02, 2026	13.59	13.46	13.46	13.75	13.41	3.22M
January 30, 2026	13.36	13.59	13.59	13.62	13.31	3.78M
January 29, 2026	13.37	13.36	13.36	13.64	13.25	2.92M
January 28, 2026	13.62	13.45	13.45	13.69	13.38	3.39M
January 27, 2026	13.7	13.55	13.55	13.75	13.29	6.3M
January 26, 2026	13.93	14.08	14.08	14.08	13.59	4.84M
January 23, 2026	13.57	13.78	13.78	13.8	13.51	3.84M
January 22, 2026	13.32	13.57	13.57	13.58	13.26	3.38M
January 21, 2026	13.1	13.31	13.31	13.36	13.03	3.11M
January 20, 2026	13.03	13.18	13.18	13.24	12.91	4.04M
January 19, 2026	12.61	12.95	12.95	12.95	12.61	3.61M
January 16, 2026	12.84	12.67	12.67	12.89	12.58	3.31M
January 15, 2026	12.83	12.83	12.83	12.93	12.72	3.01M
January 14, 2026	12.98	12.82	12.82	13.1	12.7	4.78M
January 13, 2026	12.93	12.99	12.99	13.27	12.79	5.8M
January 12, 2026	13.01	12.91	12.91	13.01	12.84	4.41M
January 09, 2026	12.76	12.83	12.83	13	12.65	4.43M
January 08, 2026	12.52	12.65	12.65	12.72	12.52	3.75M
January 07, 2026	12.59	12.56	12.56	12.76	12.5	4.58M
January 06, 2026	12.63	12.57	12.57	12.76	12.43	6.39M
January 05, 2026	12.93	12.62	12.62	12.99	12.55	9.56M
December 31, 2025	12.02	13.15	13.15	13.88	11.97	17.69M
December 30, 2025	13.3	13.3	13.3	13.5	13.3	4.84M
December 29, 2025	13.87	14.78	14.78	15.26	13.77	23.46M
December 26, 2025	13.85	13.87	13.87	13.9	13.72	3.46M
December 25, 2025	13.57	13.9	13.9	14.29	13.57	7.98M
December 24, 2025	13.56	13.6	13.6	13.67	13.4	2.31M
December 23, 2025	13.35	13.53	13.53	13.54	13.3	3.21M
December 22, 2025	13.3	13.41	13.41	13.51	13.18	3.55M
December 19, 2025	13.05	13.3	13.3	13.38	12.99	3.59M
December 18, 2025	12.65	13.01	13.01	13.26	12.46	5.95M
December 17, 2025	12.7	12.7	12.7	12.79	12.42	7.94M
December 16, 2025	12.72	12.83	12.83	14.03	12.71	9.67M
December 15, 2025	12.5	12.75	12.75	12.77	12.49	2.66M
December 12, 2025	12.58	12.61	12.61	12.84	12.41	2.99M
December 11, 2025	12.8	12.64	12.64	12.83	12.58	2.58M
December 10, 2025	12.85	12.78	12.78	12.98	12.73	2.03M
December 09, 2025	13.12	12.9	12.9	13.12	12.87	1.39M
December 08, 2025	13.17	13.04	13.04	13.18	13.02	2.21M
December 05, 2025	12.7	13.05	13.05	13.09	12.7	2.77M
December 04, 2025	13.1	12.76	12.76	13.1	12.72	2.08M
December 03, 2025	13.26	13.03	13.03	13.28	12.92	2.34M
December 02, 2025	13.22	13.26	13.26	13.28	12.87	2.66M
December 01, 2025	13.33	13.13	13.13	13.49	13.12	3.17M
November 28, 2025	13.02	13.28	13.28	13.3	12.89	3.56M
November 27, 2025	13.39	12.94	12.94	13.39	12.81	5.02M
November 26, 2025	13.49	13.2	13.2	13.83	13.2	6.46M
November 25, 2025	14.06	13.48	13.48	15.14	13.43	13.49M
November 24, 2025	13.28	13.99	13.99	14.01	13.22	5.8M
November 21, 2025	13.95	13.19	13.19	14.08	13.15	4.05M
November 20, 2025	14.02	14.03	14.03	14.16	13.81	2.52M

Chongqing Sifang New Material Co., Ltd. (605122.SS) SHH