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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 19, 2025	14.06	13.96	13.96	14.23	13.74	2.86M
November 18, 2025	14.39	14.05	14.05	14.39	13.88	2.57M
November 17, 2025	14.38	14.24	14.24	14.39	14.18	2.26M
November 14, 2025	14.21	14.24	14.24	14.57	14.16	3.03M
November 13, 2025	14.09	14.16	14.16	14.25	13.97	2.12M
November 12, 2025	14.23	14.08	14.08	14.24	14.06	1.96M
November 11, 2025	14.22	14.16	14.16	14.22	14.02	2.3M
November 10, 2025	14.23	14.16	14.16	14.23	13.99	3.06M
November 07, 2025	14.08	14.1	14.1	14.2	13.96	3.98M
November 06, 2025	14.01	13.95	13.95	14.15	13.8	2.99M
November 05, 2025	13.77	13.98	13.98	14.02	13.72	2.8M
November 04, 2025	13.77	13.85	13.85	13.89	13.71	2.62M
November 03, 2025	13.61	13.77	13.77	13.78	13.6	2.34M
October 31, 2025	13.36	13.6	13.6	13.66	13.33	2.34M
October 30, 2025	13.43	13.43	13.43	13.58	13.34	2.16M
October 29, 2025	13.83	13.47	13.47	13.83	13.4	2.4M
October 28, 2025	13.65	13.83	13.83	13.93	13.61	2.31M
October 27, 2025	13.74	13.68	13.68	13.84	13.58	2.4M
October 24, 2025	13.74	13.66	13.66	13.82	13.62	1.85M
October 23, 2025	13.67	13.73	13.73	13.73	13.5	2.35M
October 22, 2025	13.65	13.71	13.71	13.73	13.57	2.52M
October 21, 2025	13.36	13.65	13.65	13.65	13.3	2.77M
October 20, 2025	13.24	13.33	13.33	13.36	13.18	1.75M
October 17, 2025	13.19	13.24	13.24	13.39	13.09	2.35M
October 16, 2025	13.23	13.21	13.21	13.49	13.13	1.99M
October 15, 2025	13.39	13.38	13.38	13.53	13.28	2.22M
October 14, 2025	13.27	13.4	13.4	13.45	13.23	2.37M
October 13, 2025	13.1	13.27	13.27	13.35	12.5	2.87M
October 10, 2025	13.15	13.38	13.38	13.48	13.05	2.32M
October 09, 2025	13.28	13.2	13.2	13.41	13.16	1.7M
September 30, 2025	13.38	13.28	13.28	13.38	13.26	1.02M
September 29, 2025	13.17	13.36	13.36	13.36	12.88	1.67M
September 26, 2025	13.15	13.16	13.16	13.39	13.07	1.77M
September 25, 2025	13.42	13.18	13.18	13.57	13.15	1.88M
September 24, 2025	13.12	13.34	13.34	13.4	12.71	2.15M
September 23, 2025	13.33	13.12	13.12	13.39	12.67	2.91M
September 22, 2025	13.49	13.3	13.3	13.49	13.21	1.58M
September 19, 2025	13.48	13.49	13.49	13.59	13.28	1.79M
September 18, 2025	13.75	13.39	13.39	13.85	13.31	2.49M
September 17, 2025	13.91	13.79	13.79	14	13.76	1.8M
September 16, 2025	13.79	13.9	13.9	13.92	13.76	1.92M
September 15, 2025	13.89	13.81	13.81	13.9	13.65	1.47M
September 12, 2025	13.88	13.83	13.83	13.88	13.65	2.25M
September 11, 2025	13.84	13.88	13.88	13.88	13.55	2.36M
September 10, 2025	13.74	13.84	13.84	13.96	13.66	2.06M
September 09, 2025	13.97	13.75	13.75	13.97	13.61	3.02M
September 08, 2025	13.55	13.97	13.97	14.07	13.55	3.9M
September 05, 2025	13.44	13.57	13.57	13.6	13.21	2.92M
September 04, 2025	13.3	13.44	13.44	13.61	13.14	4.47M

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