Shanghai QiFan Cable Co., Ltd - 605222.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	20.96	20.81	20.81	21.15	20.71	2.85M
February 12, 2026	20.78	21.05	21.05	21.49	20.53	5.16M
February 11, 2026	20.85	20.78	20.78	21.2	20.76	2.64M
February 10, 2026	21.23	20.88	20.88	21.35	20.86	3.61M
February 09, 2026	21.42	21.24	21.24	21.59	20.92	4.26M
February 06, 2026	20.29	20.95	20.95	21.27	20.17	5.65M
February 05, 2026	21.47	20.34	20.34	21.49	20.31	5.89M
February 04, 2026	21.32	21.45	21.45	21.79	21.1	5.79M
February 03, 2026	20.57	21.31	21.31	21.39	20.38	7.23M
February 02, 2026	21.09	20.57	20.57	21.53	20.5	6.3M
January 30, 2026	20.72	20.94	20.94	21.37	20.29	6.39M
January 29, 2026	20.98	20.78	20.78	21.27	20.51	5.62M
January 28, 2026	22.08	21.04	21.04	22.1	20.66	10.8M
January 27, 2026	22.5	21.93	21.93	22.5	21.22	10.14M
January 26, 2026	22.8	22.44	22.44	23.46	21.97	13.37M
January 23, 2026	21.18	22.82	22.82	23.2	20.92	19.7M
January 22, 2026	20.84	21.27	21.27	21.56	20.68	9.72M
January 21, 2026	20.93	20.88	20.88	21.22	20.6	11.69M
January 20, 2026	21.38	21.32	21.32	22.29	21.3	18.74M
January 19, 2026	19.88	21.37	21.37	22.08	19.8	21.42M
January 16, 2026	20.68	20.07	20.07	20.98	20.03	10.16M
January 15, 2026	21.02	20.13	20.13	21.4	19.93	18.64M
January 14, 2026	19.52	21.43	21.43	21.43	19.45	26.62M
January 13, 2026	19.81	19.48	19.48	19.96	19.34	7.72M
January 12, 2026	19.68	19.77	19.77	19.98	19.52	9.04M
January 09, 2026	19.27	19.67	19.67	19.84	19.2	9.36M
January 08, 2026	19.29	19.45	19.45	19.5	19.03	8.77M
January 07, 2026	18.4	19.27	19.27	19.47	18.32	13.26M
January 06, 2026	18.56	18.54	18.54	18.59	18.2	7.4M
January 05, 2026	18.41	18.55	18.55	18.7	18.1	8.06M
December 31, 2025	18.12	18.39	18.39	18.5	17.88	7.06M
December 30, 2025	17.81	18.29	18.29	18.69	17.8	10.29M
December 29, 2025	18.05	17.93	17.93	18.25	17.78	6.02M
December 26, 2025	18.27	18.25	18.25	18.27	17.81	7.76M
December 25, 2025	17.9	18.28	18.28	18.34	17.8	8.8M
December 24, 2025	17.7	17.99	17.99	18.14	17.43	7.89M
December 23, 2025	18	17.74	17.74	18.15	17.61	6.89M
December 22, 2025	18.46	18.05	18.05	18.54	17.91	11.11M
December 19, 2025	17.84	18.41	18.41	18.78	17.65	18.81M
December 18, 2025	18.07	17.88	17.88	18.42	17.75	10.64M
December 17, 2025	18.9	18.45	18.45	19.13	18.21	17.25M
December 16, 2025	17.32	19.14	19.14	19.14	17.16	18.9M
December 15, 2025	17.63	17.4	17.4	17.85	17.39	8.57M
December 12, 2025	16.97	17.75	17.75	18.57	16.8	12.59M
December 11, 2025	16.58	16.9	16.9	17.19	16.58	5M
December 10, 2025	16.77	16.58	16.58	16.94	16.55	2.23M
December 09, 2025	16.88	16.77	16.77	17	16.74	2.43M
December 08, 2025	17.1	16.93	16.93	17.23	16.87	2.85M
December 05, 2025	16.73	17.07	17.07	17.09	16.58	3.33M
December 04, 2025	16.72	16.7	16.7	16.8	16.56	2.06M
December 03, 2025	16.86	16.61	16.61	16.99	16.59	2.98M
December 02, 2025	16.62	16.85	16.85	17.04	16.52	3.1M
December 01, 2025	16.86	16.7	16.7	16.99	16.6	2.62M
November 28, 2025	16.48	16.73	16.73	16.8	16.35	2.08M
November 27, 2025	16.4	16.51	16.51	16.67	16.4	1.61M
November 26, 2025	16.8	16.48	16.48	16.83	16.36	3.34M
November 25, 2025	16.95	16.77	16.77	17.2	16.75	3.2M
November 24, 2025	16.55	17.04	17.04	17.19	16.55	4.72M
November 21, 2025	17.31	16.46	16.46	17.53	16.46	4.73M
November 20, 2025	17.68	17.47	17.47	18.02	17.41	2.95M

Shanghai QiFan Cable Co., Ltd (605222.SS) SHH