Apple Flavor & Fragrance Group Co.,Ltd. (SHA:603020)
China · Delayed Price · Currency is CNY 9.21
+0.14 (1.54%)
Aug 1, 2025, 3:00 PM CST
SHA:603020 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 9.07 | 9.23 | 9.07 | 9.21 | 9.21 | 1.54% | 3,591,300 |
| Jul 31, 2025 | 9.22 | 9.26 | 9.06 | 9.07 | 9.07 | -1.73% | 4,107,200 |
| Jul 30, 2025 | 9.19 | 9.27 | 9.13 | 9.23 | 9.23 | -0.32% | 3,946,900 |
| Jul 29, 2025 | 9.40 | 9.40 | 9.19 | 9.26 | 9.26 | -1.07% | 4,310,000 |
| Jul 28, 2025 | 9.34 | 9.39 | 9.28 | 9.36 | 9.36 | 0.65% | 3,297,200 |
| Jul 25, 2025 | 9.35 | 9.39 | 9.30 | 9.30 | 9.30 | -0.53% | 2,965,100 |
| Jul 24, 2025 | 9.32 | 9.38 | 9.26 | 9.35 | 9.35 | 0.43% | 4,890,900 |
| Jul 23, 2025 | 9.33 | 9.62 | 9.26 | 9.31 | 9.31 | - | 7,383,598 |
| Jul 22, 2025 | 9.37 | 9.37 | 9.28 | 9.31 | 9.31 | -0.43% | 4,349,600 |
| Jul 21, 2025 | 9.36 | 9.41 | 9.29 | 9.35 | 9.35 | 0.32% | 4,278,600 |
| Jul 18, 2025 | 9.44 | 9.49 | 9.28 | 9.32 | 9.32 | -0.85% | 4,083,300 |
| Jul 17, 2025 | 9.38 | 9.56 | 9.33 | 9.40 | 9.40 | 0.21% | 5,484,700 |
| Jul 16, 2025 | 9.27 | 9.43 | 9.21 | 9.38 | 9.38 | 1.08% | 4,791,000 |
| Jul 15, 2025 | 9.25 | 9.44 | 9.13 | 9.28 | 9.28 | 0.43% | 6,945,600 |
| Jul 14, 2025 | 9.09 | 9.33 | 9.07 | 9.24 | 9.24 | 1.54% | 4,526,900 |
| Jul 11, 2025 | 9.15 | 9.15 | 9.02 | 9.10 | 9.10 | -0.55% | 3,305,800 |
| Jul 10, 2025 | 9.01 | 9.18 | 9.01 | 9.15 | 9.15 | 0.99% | 3,484,100 |
| Jul 9, 2025 | 9.19 | 9.20 | 9.00 | 9.06 | 9.06 | -2.27% | 4,148,700 |
| Jul 8, 2025 | 9.33 | 9.36 | 9.23 | 9.27 | 9.09 | -0.75% | 4,560,800 |
| Jul 7, 2025 | 9.14 | 9.40 | 9.13 | 9.34 | 9.16 | 2.08% | 5,164,000 |
| Jul 4, 2025 | 9.22 | 9.26 | 9.11 | 9.15 | 8.97 | -0.65% | 3,979,600 |
| Jul 3, 2025 | 9.18 | 9.26 | 9.12 | 9.21 | 9.03 | 0.33% | 3,885,100 |
| Jul 2, 2025 | 9.25 | 9.25 | 9.12 | 9.18 | 9.00 | -0.54% | 3,485,000 |
| Jul 1, 2025 | 9.19 | 9.24 | 9.11 | 9.23 | 9.05 | 0.54% | 3,386,600 |
| Jun 30, 2025 | 9.15 | 9.28 | 9.08 | 9.18 | 9.00 | 0.66% | 4,312,000 |
| Jun 27, 2025 | 9.03 | 9.15 | 9.01 | 9.12 | 8.94 | 0.88% | 3,563,900 |
| Jun 26, 2025 | 9.04 | 9.15 | 9.01 | 9.04 | 8.86 | - | 4,299,900 |
| Jun 25, 2025 | 9.03 | 9.10 | 8.96 | 9.04 | 8.86 | 0.11% | 3,941,900 |
| Jun 24, 2025 | 8.88 | 9.05 | 8.85 | 9.03 | 8.85 | 1.69% | 3,622,600 |
| Jun 23, 2025 | 8.80 | 8.91 | 8.70 | 8.88 | 8.71 | 0.34% | 3,236,800 |
| Jun 20, 2025 | 8.87 | 8.95 | 8.82 | 8.85 | 8.68 | -0.23% | 3,009,800 |
| Jun 19, 2025 | 9.14 | 9.18 | 8.84 | 8.87 | 8.70 | -2.95% | 6,735,000 |
| Jun 18, 2025 | 9.10 | 9.18 | 9.02 | 9.14 | 8.96 | 0.44% | 5,273,995 |
| Jun 17, 2025 | 8.93 | 9.21 | 8.88 | 9.10 | 8.92 | 1.90% | 8,718,000 |
| Jun 16, 2025 | 8.91 | 9.02 | 8.83 | 8.93 | 8.76 | 0.68% | 3,355,200 |
| Jun 13, 2025 | 8.91 | 9.03 | 8.81 | 8.87 | 8.70 | -1.88% | 6,255,546 |
| Jun 12, 2025 | 8.90 | 9.08 | 8.88 | 9.04 | 8.86 | 1.35% | 5,550,046 |
| Jun 11, 2025 | 8.94 | 8.98 | 8.90 | 8.92 | 8.75 | -0.34% | 3,250,400 |
| Jun 10, 2025 | 8.93 | 9.01 | 8.80 | 8.95 | 8.78 | 0.45% | 4,829,897 |
| Jun 9, 2025 | 8.95 | 8.95 | 8.86 | 8.91 | 8.74 | 0.11% | 3,380,500 |
| Jun 6, 2025 | 8.89 | 8.97 | 8.85 | 8.90 | 8.73 | -0.22% | 4,243,500 |
| Jun 5, 2025 | 9.11 | 9.15 | 8.90 | 8.92 | 8.75 | -2.19% | 5,696,700 |
| Jun 4, 2025 | 8.91 | 9.24 | 8.81 | 9.12 | 8.94 | 2.70% | 8,802,500 |
| Jun 3, 2025 | 8.84 | 8.92 | 8.75 | 8.88 | 8.71 | 1.14% | 3,658,600 |
| May 30, 2025 | 8.94 | 8.97 | 8.75 | 8.78 | 8.61 | -1.79% | 4,941,004 |
| May 29, 2025 | 8.90 | 9.04 | 8.88 | 8.94 | 8.77 | -0.22% | 5,412,379 |
| May 28, 2025 | 9.01 | 9.18 | 8.94 | 8.96 | 8.79 | -0.33% | 6,002,605 |
| May 27, 2025 | 8.93 | 9.06 | 8.88 | 8.99 | 8.82 | 0.56% | 4,307,505 |
| May 26, 2025 | 8.84 | 8.96 | 8.68 | 8.94 | 8.77 | 1.02% | 5,909,789 |
| May 23, 2025 | 8.86 | 9.02 | 8.75 | 8.85 | 8.68 | -0.11% | 7,713,746 |