Huafon Microfibre (Shanghai) Co., Ltd. (SHE:300180)
China · Delayed Price · Currency is CNY 8.17
-0.57 (-6.52%)
Sep 2, 2025, 2:45 PM CST
SHE:300180 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 8.69 | 8.88 | 8.60 | 8.81 | 8.81 | 1.38% | 111,007,654 |
| Aug 28, 2025 | 8.71 | 8.77 | 8.31 | 8.69 | 8.69 | -0.34% | 124,672,263 |
| Aug 27, 2025 | 8.86 | 9.12 | 8.72 | 8.72 | 8.72 | -2.35% | 156,277,923 |
| Aug 26, 2025 | 9.01 | 9.18 | 8.78 | 8.93 | 8.93 | -1.87% | 141,715,383 |
| Aug 25, 2025 | 8.98 | 9.14 | 8.91 | 9.10 | 9.10 | 2.59% | 167,694,438 |
| Aug 22, 2025 | 8.75 | 8.91 | 8.72 | 8.87 | 8.87 | -0.34% | 106,306,894 |
| Aug 21, 2025 | 9.11 | 9.24 | 8.88 | 8.90 | 8.90 | 0.91% | 180,317,469 |
| Aug 20, 2025 | 8.84 | 8.87 | 8.65 | 8.82 | 8.82 | -1.12% | 91,373,297 |
| Aug 19, 2025 | 8.80 | 9.06 | 8.78 | 8.92 | 8.92 | 0.79% | 130,215,909 |
| Aug 18, 2025 | 8.86 | 8.95 | 8.72 | 8.85 | 8.85 | - | 127,219,982 |
| Aug 15, 2025 | 8.70 | 8.97 | 8.53 | 8.85 | 8.85 | 0.68% | 132,819,082 |
| Aug 14, 2025 | 8.53 | 9.08 | 8.53 | 8.79 | 8.79 | 2.33% | 182,833,056 |
| Aug 13, 2025 | 8.70 | 8.70 | 8.53 | 8.59 | 8.59 | -1.60% | 92,791,148 |
| Aug 12, 2025 | 8.37 | 8.74 | 8.35 | 8.73 | 8.73 | 3.68% | 118,190,915 |
| Aug 11, 2025 | 8.34 | 8.47 | 8.28 | 8.42 | 8.42 | 0.96% | 55,719,696 |
| Aug 8, 2025 | 8.31 | 8.48 | 8.28 | 8.34 | 8.34 | - | 63,660,399 |
| Aug 7, 2025 | 8.49 | 8.50 | 8.30 | 8.34 | 8.34 | -1.77% | 68,254,414 |
| Aug 6, 2025 | 8.39 | 8.53 | 8.35 | 8.49 | 8.49 | 0.83% | 57,323,808 |
| Aug 5, 2025 | 8.36 | 8.44 | 8.33 | 8.42 | 8.42 | 0.84% | 51,802,632 |
| Aug 4, 2025 | 8.18 | 8.35 | 8.13 | 8.35 | 8.35 | 0.12% | 44,089,970 |
| Aug 1, 2025 | 8.56 | 8.59 | 8.25 | 8.34 | 8.34 | -3.92% | 102,453,052 |
| Jul 31, 2025 | 8.88 | 8.92 | 8.64 | 8.68 | 8.68 | -2.03% | 70,024,079 |
| Jul 30, 2025 | 9.11 | 9.13 | 8.78 | 8.86 | 8.86 | -3.80% | 113,096,650 |
| Jul 29, 2025 | 9.12 | 9.25 | 8.83 | 9.21 | 9.21 | 0.99% | 134,700,347 |
| Jul 28, 2025 | 8.79 | 9.17 | 8.75 | 9.12 | 9.12 | 4.11% | 150,869,102 |
| Jul 25, 2025 | 8.88 | 8.90 | 8.72 | 8.76 | 8.76 | -2.23% | 88,964,991 |
| Jul 24, 2025 | 8.77 | 9.05 | 8.77 | 8.96 | 8.96 | 1.82% | 100,973,867 |
| Jul 23, 2025 | 8.93 | 8.97 | 8.70 | 8.80 | 8.80 | -1.46% | 93,794,756 |
| Jul 22, 2025 | 9.08 | 9.12 | 8.85 | 8.93 | 8.93 | -1.87% | 127,399,499 |
| Jul 21, 2025 | 9.07 | 9.18 | 8.95 | 9.10 | 9.10 | -0.76% | 107,356,609 |
| Jul 18, 2025 | 9.40 | 9.46 | 9.05 | 9.17 | 9.17 | -2.45% | 159,610,669 |
| Jul 17, 2025 | 9.40 | 9.54 | 9.33 | 9.40 | 9.40 | 0.97% | 131,600,660 |
| Jul 16, 2025 | 9.40 | 9.45 | 9.10 | 9.31 | 9.31 | -2.62% | 170,651,726 |
| Jul 15, 2025 | 9.71 | 9.84 | 9.40 | 9.56 | 9.56 | -2.55% | 189,834,176 |
| Jul 14, 2025 | 9.97 | 10.17 | 9.53 | 9.81 | 9.81 | - | 254,300,039 |
| Jul 11, 2025 | 9.83 | 10.42 | 9.78 | 9.81 | 9.81 | 3.05% | 351,694,820 |
| Jul 10, 2025 | 9.81 | 9.89 | 9.39 | 9.52 | 9.52 | -2.86% | 218,802,419 |
| Jul 9, 2025 | 9.80 | 10.04 | 9.67 | 9.80 | 9.80 | -1.51% | 222,150,745 |
| Jul 8, 2025 | 9.57 | 10.10 | 9.50 | 9.95 | 9.95 | 0.91% | 302,146,520 |
| Jul 7, 2025 | 9.18 | 10.38 | 9.18 | 9.86 | 9.86 | 10.66% | 438,947,650 |
| Jul 4, 2025 | 9.02 | 9.19 | 8.86 | 8.91 | 8.91 | 1.83% | 246,485,816 |
| Jul 3, 2025 | 8.75 | 8.89 | 8.65 | 8.75 | 8.75 | -0.79% | 113,620,070 |
| Jul 2, 2025 | 8.85 | 9.05 | 8.75 | 8.82 | 8.82 | -1.12% | 131,253,189 |
| Jul 1, 2025 | 9.53 | 9.53 | 8.89 | 8.92 | 8.92 | -6.40% | 240,276,602 |
| Jun 30, 2025 | 9.36 | 9.96 | 9.28 | 9.53 | 9.53 | 3.70% | 255,612,854 |
| Jun 27, 2025 | 9.35 | 9.77 | 9.17 | 9.19 | 9.19 | -2.75% | 307,348,090 |
| Jun 26, 2025 | 9.30 | 9.96 | 9.09 | 9.45 | 9.45 | 1.50% | 379,763,710 |
| Jun 25, 2025 | 8.90 | 9.58 | 8.81 | 9.31 | 9.31 | 1.31% | 381,603,030 |
| Jun 24, 2025 | 8.66 | 9.45 | 8.58 | 9.19 | 9.19 | 4.79% | 390,898,500 |
| Jun 23, 2025 | 8.20 | 8.88 | 8.10 | 8.77 | 8.77 | 9.08% | 349,878,370 |