Stock listing
Shanghai:605222 Shanghai QiFan Cable Co., Ltd. (起帆电缆) 股价
Follow Shanghai QiFan Cable Co., Ltd. into a list and get an email when it puts out news.
Share price · SSE:605222
¥17.79 CNY -0.11 (-0.6%)
Close on Nov 2, 2026
- Day range
- ¥17.47 – ¥17.96 CNYNov 2, 2026
- Volume
- 4.38M sharesNov 2, 2026
- Market cap
- ¥7.35B CNYAt the close on Nov 2, 2026 · price × 412.9M shares outstanding
- 52-week range
- ¥16.02 – ¥43.99 CNYLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- ¥133.8M CNYMedian day 5.54M shares · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · SSE:605222 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥17.79 | -0.11 | -0.6% | ¥17.96 | ¥17.96 | ¥17.47 | 4,377,100 | |
| ¥17.90 | -0.85 | -4.5% | ¥18.42 | ¥19.00 | ¥17.89 | 4,039,100 | |
| ¥18.75 | -0.08 | -0.4% | ¥18.83 | ¥19.04 | ¥18.49 | 3,271,000 | |
| ¥18.83 | +0.49 | +2.7% | ¥18.75 | ¥18.87 | ¥18.11 | 3,510,800 | |
| ¥18.34 | -1.15 | -5.9% | ¥19.60 | ¥19.74 | ¥18.34 | 3,997,900 | |
| ¥19.49 | -0.42 | -2.1% | ¥19.43 | ¥19.93 | ¥19.36 | 2,933,200 | |
| ¥19.91 | +0.15 | +0.8% | ¥19.50 | ¥19.91 | ¥18.33 | 5,477,700 | |
| ¥19.76 | -0.42 | -2.1% | ¥20.09 | ¥20.50 | ¥19.76 | 3,242,900 | |
| ¥20.18 | -0.32 | -1.6% | ¥20.61 | ¥20.88 | ¥20.04 | 2,719,400 | |
| ¥20.50 | +0.42 | +2.1% | ¥20.29 | ¥20.54 | ¥19.97 | 3,597,000 | |
| ¥20.08 | -0.44 | -2.1% | ¥20.50 | ¥20.50 | ¥19.73 | 3,445,600 | |
| ¥20.52 | +0.37 | +1.8% | ¥20.46 | ¥21.16 | ¥20.26 | 4,081,300 | |
| ¥20.15 | -0.76 | -3.6% | ¥20.48 | ¥20.72 | ¥20.00 | 4,484,220 | |
| ¥20.91 | -0.71 | -3.3% | ¥21.50 | ¥21.75 | ¥20.91 | 3,268,400 | |
| ¥21.62 | +0.40 | +1.9% | ¥21.01 | ¥21.73 | ¥20.55 | 4,617,757 | |
| ¥21.22 | -0.21 | -1.0% | ¥21.41 | ¥21.77 | ¥21.15 | 3,776,200 | |
| ¥21.43 | -0.17 | -0.8% | ¥21.45 | ¥21.57 | ¥20.70 | 6,186,000 | |
| ¥21.60 | -0.51 | -2.3% | ¥22.03 | ¥22.22 | ¥21.43 | 4,208,200 | |
| ¥22.11 | +0.32 | +1.5% | ¥21.93 | ¥22.50 | ¥21.86 | 3,980,600 | |
| ¥21.79 | +0.27 | +1.3% | ¥21.76 | ¥21.97 | ¥21.52 | 3,185,000 | |
| ¥21.52 | -0.62 | -2.8% | ¥22.12 | ¥22.26 | ¥21.32 | 4,431,440 | |
| ¥22.14 | -0.49 | -2.2% | ¥22.96 | ¥22.96 | ¥22.00 | 4,645,400 | |
| ¥22.63 | -0.05 | -0.2% | ¥22.68 | ¥22.82 | ¥22.16 | 5,389,757 | |
| ¥22.68 | -0.03 | -0.1% | ¥22.74 | ¥22.88 | ¥22.54 | 5,233,157 | |
| ¥22.71 | +0.32 | +1.4% | ¥22.38 | ¥23.08 | ¥22.11 | 7,818,071 | |
| ¥22.39 | -0.17 | -0.8% | ¥22.57 | ¥22.95 | ¥22.39 | 6,018,216 | |
| ¥22.56 | -0.21 | -0.9% | ¥22.58 | ¥22.95 | ¥22.55 | 5,029,471 | |
| ¥22.77 | -0.08 | -0.4% | ¥22.64 | ¥23.14 | ¥22.35 | 8,552,400 | |
| ¥22.85 | +0.37 | +1.6% | ¥22.48 | ¥23.61 | ¥22.43 | 10,902,200 | |
| ¥22.48 | -0.14 | -0.6% | ¥22.50 | ¥22.65 | ¥21.80 | 7,763,400 | |
| ¥22.62 | -0.42 | -1.8% | ¥22.99 | ¥23.66 | ¥22.07 | 12,575,016 | |
| ¥23.04 | -0.39 | -1.7% | ¥23.30 | ¥23.69 | ¥23.01 | 11,210,956 | |
| ¥23.43 | +1.35 | +6.1% | ¥22.22 | ¥23.96 | ¥22.09 | 18,753,927 | |
| ¥22.08 | +0.20 | +0.9% | ¥22.10 | ¥22.39 | ¥20.75 | 14,000,800 | |
| ¥21.88 | +0.79 | +3.7% | ¥21.10 | ¥22.37 | ¥20.97 | 8,923,950 | |
| ¥21.09 | -0.18 | -0.8% | ¥21.50 | ¥21.79 | ¥20.97 | 7,310,850 | |
| ¥21.27 | +0.09 | +0.4% | ¥21.16 | ¥21.63 | ¥21.02 | 5,387,400 | |
| ¥21.18 | -0.10 | -0.5% | ¥21.05 | ¥21.66 | ¥21.00 | 6,930,837 | |
| ¥21.28 | +0.25 | +1.2% | ¥21.03 | ¥21.45 | ¥20.87 | 7,097,580 | |
| ¥21.03 | +0.83 | +4.1% | ¥20.08 | ¥21.20 | ¥19.92 | 8,465,615 | |
| ¥20.20 | -0.22 | -1.1% | ¥20.60 | ¥21.23 | ¥20.17 | 4,770,250 | |
| ¥20.42 | +0.14 | +0.7% | ¥20.16 | ¥20.58 | ¥19.87 | 4,868,180 | |
| ¥20.28 | +0.23 | +1.1% | ¥19.91 | ¥20.47 | ¥19.85 | 4,848,900 | |
| ¥20.05 | +0.74 | +3.8% | ¥19.31 | ¥20.35 | ¥19.24 | 7,466,800 | |
| ¥19.31 | -0.36 | -1.8% | ¥19.67 | ¥19.80 | ¥18.96 | 5,602,795 | |
| ¥19.67 | +0.04 | +0.2% | ¥19.60 | ¥19.78 | ¥19.13 | 6,221,745 | |
| ¥19.63 | -0.01 | -0.1% | ¥20.03 | ¥20.04 | ¥19.50 | 6,336,800 | |
| ¥19.64 | -1.29 | -6.2% | ¥20.48 | ¥21.24 | ¥19.60 | 9,734,600 | |
| ¥20.93 | +0.18 | +0.9% | ¥20.65 | ¥22.11 | ¥20.45 | 10,411,272 | |
| ¥20.75 | +0.80 | +4.0% | ¥19.95 | ¥20.93 | ¥19.63 | 7,073,700 | |
| ¥19.95 | -0.01 | -0.1% | ¥20.00 | ¥20.17 | ¥19.52 | 4,629,400 | |
| ¥19.96 | -0.32 | -1.6% | ¥20.22 | ¥20.70 | ¥19.95 | 6,609,100 | |
| ¥20.28 | +0.38 | +1.9% | ¥19.95 | ¥20.30 | ¥19.87 | 5,104,600 | |
| ¥19.90 | -0.44 | -2.2% | ¥20.50 | ¥20.50 | ¥19.63 | 7,351,804 | |
| ¥20.34 | +0.57 | +2.9% | ¥19.82 | ¥20.73 | ¥19.63 | 7,804,625 | |
| ¥19.77 | -0.01 | -0.1% | ¥19.66 | ¥19.96 | ¥19.38 | 5,802,000 | |
| ¥19.78 | +0.02 | +0.1% | ¥19.62 | ¥19.93 | ¥19.37 | 6,904,400 | |
| ¥19.76 | +0.44 | +2.3% | ¥19.24 | ¥19.88 | ¥19.05 | 8,025,354 | |
| ¥19.32 | +0.36 | +1.9% | ¥19.04 | ¥19.54 | ¥18.92 | 8,517,900 | |
| ¥18.96 | +0.67 | +3.7% | ¥18.43 | ¥19.16 | ¥18.33 | 9,046,540 |
- Ticker
- Shanghai:605222
- Asset type
- Stock
- Sector
- Industrials
- Industry
- Electrical equipment
- Exchange
- Shanghai
- Currency
- CNY
What changed lately
Latest news release · Oct 28, 2026
(605222)"Shanghai Qifan Cable Co., Ltd."Report for Q3 2026
Latest news
(605222)"Shanghai Qifan Cable Co., Ltd."Report for Q3 2026
Oct 28, 2026
Closed ¥18.83 (+2.7%) on Oct 28, 2026
(605222)"Shanghai Qifan Cable Co., Ltd."Announcement on Resolutions of the 13th Meeting of the 4th Board of Directors
Oct 28, 2026
Closed ¥18.83 (+2.7%) on Oct 28, 2026
(605222)"Shanghai Qifan Cable Co., Ltd."Announcement on Provision for Credit and Asset Impairment Losses for Q3 2026
Oct 28, 2026
Closed ¥18.83 (+2.7%) on Oct 28, 2026
(605222)"Shanghai Qifan Cable Co., Ltd."Announcement on Convening the Q3 2026 Online Performance Briefing
Oct 28, 2026
Closed ¥18.83 (+2.7%) on Oct 28, 2026
(605222)"Shanghai Qifan Cable Co., Ltd."Announcement on Progress in Providing Guarantee for Subsidiary
Oct 16, 2026
Closed ¥20.52 (+1.8%) on Oct 16, 2026
(605222)"Shanghai Qifan Cable Co., Ltd."Announcement on Conversion Results of Convertible Bonds and Share Changes
Oct 9, 2026
Closed ¥21.43 (-0.8%) on Oct 9, 2026
Indicative Announcement on Transfer of Certain Shares under Agreement by the Controlling Shareholder and Actual Controller, and the Change in Equity Interests
Sep 8, 2026
Closed ¥22.08 (+0.9%) on Sep 8, 2026
Semi-annual Report for 2026
Aug 25, 2026
Closed ¥20.05 (+3.8%) on Aug 25, 2026
Announcement on Conversion Result of Convertible Bonds and Share Changes
Jul 2, 2026
Closed ¥24.02 (+2.5%) on Jul 2, 2026
Announcement on Resolutions of the 1st Extraordinary General Meeting in 2026
Jun 30, 2026
Closed ¥23.32 (+3.7%) on Jun 30, 2026
Shanghai QiFan Cable Co., Ltd. on 6ix
- Sector
- Industrials
- Industry
- Electrical equipment
- News releases
- 34 in the last 12 months · 52 in all · newest Oct 28, 2026 · oldest 2025
Log in to ask 6ix AI your own questions about Shanghai QiFan Cable Co., Ltd.