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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 03, 2025	13.63	13.14	13.14	13.63	13.11	2.15M
September 02, 2025	13.65	13.52	13.52	13.68	13.36	3.23M
September 01, 2025	13.44	13.6	13.6	13.79	13.42	3.12M
August 29, 2025	13.66	13.42	13.42	13.8	13.42	3.69M
August 28, 2025	13.9	13.6	13.6	14.08	13.12	6.48M
August 27, 2025	14.41	13.92	13.92	14.46	13.9	5.15M
August 26, 2025	14.31	14.4	14.4	14.4	14.18	3.5M
August 25, 2025	14.35	14.31	14.31	14.42	14.18	3.81M
August 22, 2025	14.39	14.3	14.3	14.42	14.14	4.59M
August 21, 2025	14.45	14.31	14.31	14.57	14.22	5.99M
August 20, 2025	14.21	14.38	14.38	14.38	14.02	5.29M
August 19, 2025	14.08	14.16	14.16	14.2	14	3.9M
August 18, 2025	13.95	14.1	14.1	14.18	13.94	3.41M
August 15, 2025	13.8	13.93	13.93	14.03	13.8	3.22M
August 14, 2025	14.18	13.92	13.92	14.29	13.9	4.58M
August 13, 2025	14.2	14.19	14.19	14.4	14.16	4.05M
August 12, 2025	14.46	14.27	14.27	14.49	14.26	4.02M
August 11, 2025	14.38	14.46	14.46	14.48	14.27	6.28M
August 08, 2025	14	14.35	14.35	14.51	13.87	8.29M
August 07, 2025	14.48	14.1	14.1	14.48	14.07	4.87M
August 06, 2025	14.28	14.12	14.12	14.29	13.97	4.38M
August 05, 2025	14.02	14.21	14.21	14.29	13.99	6.08M
August 04, 2025	13.91	13.94	13.94	14.06	13.7	5.1M
August 01, 2025	14.12	14.16	14.16	14.28	14.09	4M
July 31, 2025	14.4	14.11	14.11	14.52	14.08	6.17M
July 30, 2025	14.7	14.48	14.48	14.92	14.35	7.74M
July 29, 2025	14.65	14.84	14.84	14.99	14.29	11.88M
July 28, 2025	15.02	14.79	14.79	15.24	14.7	9.21M
July 25, 2025	15.99	15	15	16.03	14.85	15.39M
July 24, 2025	15	16	16	16.5	14.72	21.62M
July 23, 2025	18	15.35	15.35	18	15.32	25.4M
July 22, 2025	16.12	17.02	17.02	17.02	15.97	19.76M
July 21, 2025	14.35	15.47	15.47	15.47	14.28	21.38M
July 18, 2025	14.32	14.06	14.06	14.34	14.03	9.82M

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