Huafon Microfibre (Shanghai) Co., Ltd. (SHE:300180)
China · Delayed Price · Currency is CNY 6.02
+0.02 (0.33%)
Apr 16, 2026, 3:14 PM CST
SHE:300180 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 6.01 | 6.03 | 5.98 | 6.02 | 6.02 | 0.33% | 17,708,157 |
| Apr 15, 2026 | 6.06 | 6.08 | 5.97 | 6.00 | 6.00 | -0.99% | 20,728,500 |
| Apr 14, 2026 | 6.12 | 6.14 | 5.99 | 6.06 | 6.06 | -0.16% | 23,541,129 |
| Apr 13, 2026 | 6.11 | 6.11 | 6.03 | 6.07 | 6.07 | -2.10% | 32,757,800 |
| Apr 10, 2026 | 5.96 | 6.31 | 5.96 | 6.20 | 6.20 | 4.03% | 68,072,590 |
| Apr 9, 2026 | 6.09 | 6.10 | 5.92 | 5.96 | 5.96 | -3.09% | 36,466,498 |
| Apr 8, 2026 | 6.04 | 6.16 | 6.00 | 6.15 | 6.15 | 1.99% | 43,866,244 |
| Apr 7, 2026 | 5.77 | 6.13 | 5.77 | 6.03 | 6.03 | 2.03% | 46,904,379 |
| Apr 3, 2026 | 6.16 | 6.26 | 5.91 | 5.91 | 5.91 | 3.32% | 52,968,169 |
| Apr 2, 2026 | 5.93 | 5.94 | 5.72 | 5.72 | 5.72 | -4.03% | 25,983,970 |
| Apr 1, 2026 | 6.02 | 6.05 | 5.92 | 5.96 | 5.96 | 0.68% | 16,574,878 |
| Mar 31, 2026 | 6.01 | 6.07 | 5.91 | 5.92 | 5.92 | -1.33% | 19,590,960 |
| Mar 30, 2026 | 5.95 | 6.01 | 5.88 | 6.00 | 6.00 | -1.15% | 21,781,980 |
| Mar 27, 2026 | 5.93 | 6.10 | 5.90 | 6.07 | 6.07 | 1.00% | 19,596,840 |
| Mar 26, 2026 | 6.14 | 6.16 | 5.99 | 6.01 | 6.01 | -2.75% | 26,728,140 |
| Mar 25, 2026 | 6.12 | 6.21 | 6.09 | 6.18 | 6.18 | 0.98% | 25,436,410 |
| Mar 24, 2026 | 6.10 | 6.14 | 6.01 | 6.12 | 6.12 | 2.17% | 27,068,170 |
| Mar 23, 2026 | 6.21 | 6.31 | 5.97 | 5.99 | 5.99 | -5.67% | 38,183,670 |
| Mar 20, 2026 | 6.65 | 6.69 | 6.33 | 6.35 | 6.35 | -4.65% | 49,625,900 |
| Mar 19, 2026 | 6.68 | 6.80 | 6.63 | 6.66 | 6.66 | -1.19% | 47,834,990 |
| Mar 18, 2026 | 6.80 | 6.86 | 6.68 | 6.74 | 6.74 | -1.46% | 45,475,320 |
| Mar 17, 2026 | 6.86 | 7.03 | 6.80 | 6.84 | 6.84 | -2.15% | 66,439,672 |
| Mar 16, 2026 | 7.22 | 7.30 | 6.98 | 6.99 | 6.99 | 3.10% | 100,508,500 |
| Mar 13, 2026 | 7.02 | 7.05 | 6.77 | 6.78 | 6.78 | -5.44% | 89,990,170 |
| Mar 12, 2026 | 7.06 | 7.32 | 7.04 | 7.17 | 7.17 | 3.61% | 136,843,000 |
| Mar 11, 2026 | 7.03 | 7.04 | 6.90 | 6.92 | 6.92 | 0.14% | 45,298,760 |
| Mar 10, 2026 | 6.83 | 7.06 | 6.80 | 6.91 | 6.91 | 1.62% | 57,489,600 |
| Mar 9, 2026 | 6.82 | 6.84 | 6.66 | 6.80 | 6.80 | -1.31% | 47,641,180 |
| Mar 6, 2026 | 6.68 | 6.93 | 6.68 | 6.89 | 6.89 | 2.38% | 51,847,250 |
| Mar 5, 2026 | 6.68 | 6.85 | 6.67 | 6.73 | 6.73 | 2.91% | 60,299,170 |
| Mar 4, 2026 | 6.43 | 6.64 | 6.42 | 6.54 | 6.54 | -0.46% | 40,439,820 |
| Mar 3, 2026 | 6.70 | 6.82 | 6.55 | 6.57 | 6.57 | -1.79% | 50,406,960 |
| Mar 2, 2026 | 6.77 | 6.80 | 6.52 | 6.69 | 6.69 | -3.60% | 60,456,327 |
| Feb 27, 2026 | 6.85 | 6.99 | 6.83 | 6.94 | 6.94 | 1.17% | 36,811,570 |
| Feb 26, 2026 | 6.98 | 7.05 | 6.81 | 6.86 | 6.86 | -0.58% | 55,520,110 |
| Feb 25, 2026 | 6.64 | 6.99 | 6.62 | 6.90 | 6.90 | 3.45% | 66,645,110 |
| Feb 24, 2026 | 6.58 | 6.70 | 6.56 | 6.67 | 6.67 | 2.30% | 27,437,800 |
| Feb 13, 2026 | 6.56 | 6.65 | 6.52 | 6.52 | 6.52 | -0.91% | 24,264,690 |
| Feb 12, 2026 | 6.62 | 6.64 | 6.48 | 6.58 | 6.58 | -1.05% | 28,457,870 |
| Feb 11, 2026 | 6.62 | 6.73 | 6.61 | 6.65 | 6.65 | 0.45% | 30,319,080 |
| Feb 10, 2026 | 6.67 | 6.68 | 6.62 | 6.62 | 6.62 | -0.45% | 21,339,313 |
| Feb 9, 2026 | 6.67 | 6.72 | 6.60 | 6.65 | 6.65 | 0.30% | 27,944,020 |
| Feb 6, 2026 | 6.47 | 6.72 | 6.43 | 6.63 | 6.63 | 2.16% | 40,381,690 |
| Feb 5, 2026 | 6.54 | 6.58 | 6.48 | 6.49 | 6.49 | -1.22% | 20,673,680 |
| Feb 4, 2026 | 6.47 | 6.62 | 6.47 | 6.57 | 6.57 | 0.61% | 26,786,240 |
| Feb 3, 2026 | 6.48 | 6.58 | 6.46 | 6.53 | 6.53 | 2.35% | 25,870,880 |
| Feb 2, 2026 | 6.54 | 6.65 | 6.38 | 6.38 | 6.38 | -3.04% | 29,153,330 |
| Jan 30, 2026 | 6.65 | 6.70 | 6.53 | 6.58 | 6.58 | -1.64% | 27,924,770 |
| Jan 29, 2026 | 6.62 | 6.85 | 6.50 | 6.69 | 6.69 | 0.75% | 44,933,260 |
| Jan 28, 2026 | 6.70 | 6.78 | 6.63 | 6.64 | 6.64 | -1.34% | 29,269,488 |