Huafon Microfibre (Shanghai) Co., Ltd. (SHE:300180)
China · Delayed Price · Currency is CNY 4.390
+0.070 (1.62%)
Jul 31, 2026, 3:04 PM CST
SHE:300180 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 4.31 | 4.42 | 4.27 | 4.39 | 4.39 | 1.62% | 33,695,407 |
| Jul 30, 2026 | 4.21 | 4.39 | 4.20 | 4.32 | 4.32 | 1.65% | 37,390,890 |
| Jul 29, 2026 | 4.15 | 4.28 | 4.13 | 4.25 | 4.25 | 2.41% | 35,130,626 |
| Jul 28, 2026 | 4.05 | 4.15 | 4.02 | 4.15 | 4.15 | 1.97% | 31,916,800 |
| Jul 27, 2026 | 3.93 | 4.09 | 3.89 | 4.07 | 4.07 | 3.83% | 28,545,850 |
| Jul 24, 2026 | 4.03 | 4.05 | 3.92 | 3.92 | 3.92 | -3.45% | 19,819,660 |
| Jul 23, 2026 | 3.98 | 4.07 | 3.94 | 4.06 | 4.06 | 1.00% | 22,292,379 |
| Jul 22, 2026 | 4.05 | 4.09 | 3.95 | 4.02 | 4.02 | -1.71% | 36,351,257 |
| Jul 21, 2026 | 3.95 | 4.20 | 3.94 | 4.09 | 4.09 | 3.02% | 57,691,944 |
| Jul 20, 2026 | 3.87 | 4.00 | 3.86 | 3.97 | 3.97 | 2.85% | 33,561,140 |
| Jul 17, 2026 | 4.03 | 4.07 | 3.85 | 3.86 | 3.86 | -3.74% | 26,726,700 |
| Jul 16, 2026 | 3.95 | 4.08 | 3.91 | 4.01 | 4.01 | 1.01% | 27,078,041 |
| Jul 15, 2026 | 3.86 | 3.99 | 3.86 | 3.97 | 3.97 | 2.06% | 20,751,574 |
| Jul 14, 2026 | 3.83 | 3.91 | 3.81 | 3.89 | 3.89 | 1.30% | 21,444,834 |
| Jul 13, 2026 | 4.03 | 4.03 | 3.83 | 3.84 | 3.84 | -4.24% | 26,612,100 |
| Jul 10, 2026 | 3.96 | 4.12 | 3.87 | 4.01 | 4.01 | 1.52% | 31,025,493 |
| Jul 9, 2026 | 3.93 | 4.00 | 3.86 | 3.95 | 3.95 | -0.25% | 23,935,985 |
| Jul 8, 2026 | 3.98 | 4.02 | 3.93 | 3.96 | 3.96 | -0.25% | 20,612,994 |
| Jul 7, 2026 | 4.07 | 4.08 | 3.94 | 3.97 | 3.97 | -2.70% | 21,704,869 |
| Jul 6, 2026 | 4.13 | 4.18 | 4.05 | 4.08 | 4.08 | -0.97% | 22,652,387 |
| Jul 3, 2026 | 4.22 | 4.29 | 4.08 | 4.12 | 4.12 | -1.44% | 32,322,900 |
| Jul 2, 2026 | 4.16 | 4.20 | 4.10 | 4.18 | 4.18 | 1.21% | 34,926,090 |
| Jul 1, 2026 | 3.98 | 4.23 | 3.96 | 4.13 | 4.13 | 4.82% | 47,410,505 |
| Jun 30, 2026 | 3.93 | 3.97 | 3.85 | 3.94 | 3.94 | - | 22,862,011 |
| Jun 29, 2026 | 3.92 | 3.97 | 3.84 | 3.94 | 3.94 | 0.25% | 30,117,402 |
| Jun 26, 2026 | 4.13 | 4.14 | 3.93 | 3.93 | 3.93 | -4.84% | 33,205,500 |
| Jun 25, 2026 | 4.28 | 4.31 | 4.10 | 4.13 | 4.13 | -4.18% | 38,129,530 |
| Jun 24, 2026 | 4.49 | 4.52 | 4.28 | 4.31 | 4.31 | -4.43% | 32,126,160 |
| Jun 23, 2026 | 4.56 | 4.69 | 4.49 | 4.51 | 4.51 | -1.53% | 35,448,840 |
| Jun 22, 2026 | 4.40 | 4.61 | 4.21 | 4.58 | 4.58 | 3.15% | 52,726,030 |
| Jun 18, 2026 | 4.64 | 4.65 | 4.44 | 4.44 | 4.44 | -7.11% | 53,630,970 |
| Jun 17, 2026 | 4.56 | 4.87 | 4.50 | 4.78 | 4.78 | 5.52% | 76,583,410 |
| Jun 16, 2026 | 4.51 | 4.55 | 4.42 | 4.53 | 4.53 | 0.22% | 24,139,110 |
| Jun 15, 2026 | 4.51 | 4.65 | 4.46 | 4.52 | 4.52 | 1.57% | 28,020,797 |
| Jun 12, 2026 | 4.42 | 4.51 | 4.36 | 4.45 | 4.45 | 1.60% | 25,413,632 |
| Jun 11, 2026 | 4.51 | 4.55 | 4.32 | 4.38 | 4.38 | -3.31% | 21,436,848 |
| Jun 10, 2026 | 4.55 | 4.58 | 4.41 | 4.53 | 4.53 | -1.09% | 24,279,960 |
| Jun 9, 2026 | 4.60 | 4.66 | 4.45 | 4.58 | 4.58 | 0.11% | 24,996,749 |
| Jun 8, 2026 | 4.73 | 4.89 | 4.54 | 4.58 | 4.58 | -5.37% | 32,493,654 |
| Jun 5, 2026 | 4.78 | 4.92 | 4.76 | 4.84 | 4.83 | 0.83% | 29,321,570 |
| Jun 4, 2026 | 4.89 | 4.97 | 4.76 | 4.80 | 4.79 | -2.24% | 26,782,100 |
| Jun 3, 2026 | 4.90 | 4.96 | 4.83 | 4.91 | 4.90 | -0.61% | 29,356,490 |
| Jun 2, 2026 | 5.03 | 5.07 | 4.91 | 4.94 | 4.93 | -3.33% | 36,610,800 |
| Jun 1, 2026 | 4.85 | 5.16 | 4.83 | 5.11 | 5.10 | 4.07% | 51,746,470 |
| May 29, 2026 | 5.07 | 5.09 | 4.88 | 4.91 | 4.90 | -3.16% | 37,954,360 |
| May 28, 2026 | 5.14 | 5.24 | 5.00 | 5.07 | 5.06 | -2.31% | 45,854,090 |
| May 27, 2026 | 5.30 | 5.30 | 5.12 | 5.19 | 5.18 | -3.53% | 61,306,940 |
| May 26, 2026 | 4.75 | 5.54 | 4.72 | 5.38 | 5.37 | 13.03% | 125,609,100 |
| May 25, 2026 | 4.85 | 4.91 | 4.72 | 4.76 | 4.75 | -1.65% | 23,753,800 |
| May 22, 2026 | 4.82 | 4.89 | 4.75 | 4.84 | 4.83 | 1.04% | 24,097,660 |