Apple Flavor & Fragrance Group Co.,Ltd. (SHA:603020)
China · Delayed Price · Currency is CNY 12.24
+0.81 (7.09%)
Sep 21, 2026, 10:31 AM CST
SHA:603020 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 11.00 | 11.62 | 10.88 | 11.43 | 11.43 | 0.88% | 18,882,500 |
| Sep 17, 2026 | 10.73 | 11.35 | 10.70 | 11.33 | 11.33 | 4.91% | 19,640,490 |
| Sep 16, 2026 | 10.79 | 10.98 | 10.65 | 10.80 | 10.80 | -0.18% | 11,609,900 |
| Sep 15, 2026 | 11.46 | 11.67 | 10.78 | 10.82 | 10.82 | -3.13% | 21,812,574 |
| Sep 14, 2026 | 10.09 | 11.17 | 9.92 | 11.17 | 11.17 | 10.05% | 16,094,000 |
| Sep 11, 2026 | 10.33 | 10.70 | 10.00 | 10.15 | 10.15 | -1.74% | 9,025,400 |
| Sep 10, 2026 | 10.64 | 10.93 | 10.29 | 10.33 | 10.33 | -3.10% | 9,532,800 |
| Sep 9, 2026 | 10.72 | 11.10 | 10.50 | 10.66 | 10.66 | -0.47% | 12,026,700 |
| Sep 8, 2026 | 10.41 | 10.95 | 10.36 | 10.71 | 10.71 | 2.88% | 10,653,600 |
| Sep 7, 2026 | 10.40 | 10.72 | 10.32 | 10.41 | 10.41 | 1.86% | 6,855,200 |
| Sep 4, 2026 | 10.25 | 10.50 | 10.15 | 10.22 | 10.22 | -0.29% | 5,737,500 |
| Sep 3, 2026 | 10.26 | 10.40 | 10.14 | 10.25 | 10.25 | -0.10% | 4,212,800 |
| Sep 2, 2026 | 10.40 | 10.49 | 10.14 | 10.26 | 10.26 | -2.19% | 6,398,680 |
| Sep 1, 2026 | 10.31 | 10.88 | 10.24 | 10.49 | 10.49 | 1.84% | 9,465,458 |
| Aug 31, 2026 | 10.19 | 10.44 | 10.12 | 10.30 | 10.30 | 0.98% | 4,707,000 |
| Aug 28, 2026 | 10.11 | 10.30 | 10.10 | 10.20 | 10.20 | 0.99% | 4,658,800 |
| Aug 27, 2026 | 9.90 | 10.21 | 9.89 | 10.10 | 10.10 | 1.81% | 5,930,100 |
| Aug 26, 2026 | 9.98 | 10.08 | 9.87 | 9.92 | 9.92 | -0.50% | 3,335,600 |
| Aug 25, 2026 | 9.86 | 10.03 | 9.77 | 9.97 | 9.97 | 1.12% | 3,669,830 |
| Aug 24, 2026 | 10.05 | 10.05 | 9.74 | 9.86 | 9.86 | -1.99% | 3,984,080 |
| Aug 21, 2026 | 9.95 | 10.13 | 9.80 | 10.06 | 10.06 | 0.10% | 3,324,140 |
| Aug 20, 2026 | 9.92 | 10.13 | 9.88 | 10.05 | 10.05 | 2.03% | 3,494,000 |
| Aug 19, 2026 | 10.20 | 10.30 | 9.81 | 9.85 | 9.85 | -4.46% | 7,363,900 |
| Aug 18, 2026 | 10.41 | 10.54 | 10.22 | 10.31 | 10.31 | -0.87% | 5,212,300 |
| Aug 17, 2026 | 10.30 | 10.43 | 10.10 | 10.40 | 10.40 | 1.56% | 5,869,000 |
| Aug 14, 2026 | 10.64 | 10.64 | 10.05 | 10.24 | 10.24 | -1.54% | 7,834,100 |
| Aug 13, 2026 | 10.61 | 10.69 | 10.36 | 10.40 | 10.40 | -1.98% | 6,461,400 |
| Aug 12, 2026 | 10.47 | 10.89 | 10.47 | 10.61 | 10.61 | 0.86% | 9,727,600 |
| Aug 11, 2026 | 11.01 | 11.53 | 10.48 | 10.52 | 10.52 | -4.45% | 17,858,800 |
| Aug 10, 2026 | 10.08 | 11.01 | 9.86 | 11.01 | 11.01 | 9.99% | 11,828,400 |
| Aug 7, 2026 | 10.16 | 10.16 | 9.90 | 10.01 | 10.01 | -0.99% | 5,244,000 |
| Aug 6, 2026 | 10.03 | 10.28 | 9.95 | 10.11 | 10.11 | 0.10% | 6,067,700 |
| Aug 5, 2026 | 9.95 | 10.21 | 9.88 | 10.10 | 10.10 | 2.75% | 6,836,500 |
| Aug 4, 2026 | 9.44 | 9.94 | 9.40 | 9.83 | 9.83 | 4.69% | 6,381,320 |
| Aug 3, 2026 | 9.20 | 9.49 | 9.20 | 9.39 | 9.39 | 1.19% | 4,541,300 |
| Jul 31, 2026 | 9.19 | 9.43 | 9.12 | 9.28 | 9.28 | 2.54% | 7,988,731 |
| Jul 30, 2026 | 9.36 | 9.45 | 8.95 | 9.05 | 9.05 | -3.21% | 7,639,500 |
| Jul 29, 2026 | 9.28 | 9.51 | 9.16 | 9.35 | 9.35 | 1.52% | 7,214,600 |
| Jul 28, 2026 | 9.46 | 9.64 | 9.16 | 9.21 | 9.21 | -2.64% | 5,219,700 |
| Jul 27, 2026 | 8.99 | 9.57 | 8.99 | 9.46 | 9.46 | 4.19% | 5,741,100 |
| Jul 24, 2026 | 9.13 | 9.38 | 9.03 | 9.08 | 9.08 | -1.52% | 4,873,977 |
| Jul 23, 2026 | 9.30 | 9.41 | 9.10 | 9.22 | 9.22 | -0.65% | 5,985,300 |
| Jul 22, 2026 | 9.81 | 10.07 | 9.27 | 9.28 | 9.28 | -6.55% | 7,609,500 |
| Jul 21, 2026 | 9.67 | 10.26 | 8.87 | 9.93 | 9.93 | 3.22% | 15,705,521 |
| Jul 20, 2026 | 10.80 | 10.85 | 9.54 | 9.62 | 9.62 | -9.25% | 12,488,800 |
| Jul 17, 2026 | 11.67 | 11.72 | 10.56 | 10.60 | 10.60 | -8.86% | 8,297,000 |
| Jul 16, 2026 | 12.60 | 12.60 | 11.52 | 11.63 | 11.63 | -7.33% | 8,094,400 |
| Jul 15, 2026 | 12.57 | 12.79 | 12.39 | 12.55 | 12.55 | 1.87% | 7,983,400 |
| Jul 14, 2026 | 12.46 | 12.60 | 12.00 | 12.32 | 12.32 | -2.45% | 10,268,070 |
| Jul 13, 2026 | 13.91 | 14.00 | 12.63 | 12.63 | 12.63 | -9.98% | 17,294,470 |