Huafon Microfibre (Shanghai) Co., Ltd. (SHE:300180)
China · Delayed Price · Currency is CNY 3.950
+0.050 (1.28%)
Oct 28, 2026, 3:04 PM CST
SHE:300180 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 4.11 | 4.11 | 3.90 | 3.95 | 3.95 | 1.28% | 26,880,653 |
| Oct 27, 2026 | 4.20 | 4.20 | 3.90 | 3.90 | 3.90 | -8.02% | 58,039,060 |
| Oct 26, 2026 | 4.22 | 4.27 | 4.18 | 4.24 | 4.24 | - | 19,340,493 |
| Oct 23, 2026 | 4.11 | 4.25 | 3.97 | 4.24 | 4.24 | 2.66% | 33,728,110 |
| Oct 22, 2026 | 4.23 | 4.26 | 4.12 | 4.13 | 4.13 | -2.36% | 21,717,111 |
| Oct 21, 2026 | 4.25 | 4.29 | 4.22 | 4.23 | 4.23 | -0.24% | 20,135,800 |
| Oct 20, 2026 | 4.21 | 4.27 | 4.17 | 4.24 | 4.24 | 0.71% | 20,518,484 |
| Oct 19, 2026 | 4.23 | 4.29 | 4.12 | 4.21 | 4.21 | -0.94% | 24,873,700 |
| Oct 16, 2026 | 4.28 | 4.32 | 4.21 | 4.25 | 4.25 | 0.71% | 21,698,640 |
| Oct 15, 2026 | 4.22 | 4.34 | 4.19 | 4.22 | 4.22 | -1.86% | 21,916,500 |
| Oct 14, 2026 | 4.39 | 4.40 | 4.28 | 4.30 | 4.30 | -1.83% | 19,120,803 |
| Oct 13, 2026 | 4.34 | 4.44 | 4.28 | 4.38 | 4.38 | - | 29,962,076 |
| Oct 12, 2026 | 4.35 | 4.40 | 4.31 | 4.38 | 4.38 | 0.23% | 20,925,300 |
| Oct 9, 2026 | 4.29 | 4.40 | 4.21 | 4.37 | 4.37 | 1.63% | 26,981,019 |
| Oct 8, 2026 | 4.35 | 4.39 | 4.24 | 4.30 | 4.30 | -0.69% | 18,370,364 |
| Sep 30, 2026 | 4.35 | 4.36 | 4.28 | 4.33 | 4.33 | - | 16,892,400 |
| Sep 29, 2026 | 4.28 | 4.37 | 4.26 | 4.33 | 4.33 | 1.17% | 21,287,875 |
| Sep 28, 2026 | 4.33 | 4.36 | 4.21 | 4.28 | 4.28 | -1.38% | 20,447,457 |
| Sep 24, 2026 | 4.37 | 4.42 | 4.32 | 4.34 | 4.34 | -1.59% | 18,777,310 |
| Sep 23, 2026 | 4.55 | 4.55 | 4.40 | 4.41 | 4.41 | -3.50% | 28,292,900 |
| Sep 22, 2026 | 4.78 | 4.85 | 4.55 | 4.57 | 4.57 | -1.93% | 46,355,994 |
| Sep 21, 2026 | 4.45 | 4.68 | 4.41 | 4.66 | 4.66 | 5.19% | 57,685,620 |
| Sep 18, 2026 | 4.38 | 4.47 | 4.38 | 4.43 | 4.43 | 1.61% | 26,599,909 |
| Sep 17, 2026 | 4.34 | 4.37 | 4.28 | 4.36 | 4.36 | - | 19,879,396 |
| Sep 16, 2026 | 4.32 | 4.40 | 4.28 | 4.36 | 4.36 | 0.23% | 22,498,534 |
| Sep 15, 2026 | 4.44 | 4.48 | 4.33 | 4.35 | 4.35 | -2.25% | 21,437,400 |
| Sep 14, 2026 | 4.43 | 4.49 | 4.39 | 4.45 | 4.45 | 0.23% | 22,572,596 |
| Sep 11, 2026 | 4.53 | 4.55 | 4.36 | 4.44 | 4.44 | -3.06% | 37,466,779 |
| Sep 10, 2026 | 4.64 | 4.64 | 4.56 | 4.58 | 4.58 | -1.93% | 28,296,520 |
| Sep 9, 2026 | 4.76 | 4.79 | 4.62 | 4.67 | 4.67 | -1.68% | 37,337,123 |
| Sep 8, 2026 | 4.69 | 4.82 | 4.62 | 4.75 | 4.75 | 1.50% | 50,378,870 |
| Sep 7, 2026 | 4.79 | 4.86 | 4.67 | 4.68 | 4.68 | -3.90% | 62,732,492 |
| Sep 4, 2026 | 4.86 | 5.20 | 4.83 | 4.87 | 4.87 | 3.18% | 105,078,286 |
| Sep 3, 2026 | 4.83 | 4.87 | 4.71 | 4.72 | 4.72 | -2.07% | 36,520,325 |
| Sep 2, 2026 | 4.87 | 4.88 | 4.73 | 4.82 | 4.82 | -1.83% | 52,051,860 |
| Sep 1, 2026 | 4.70 | 4.95 | 4.69 | 4.91 | 4.91 | 4.91% | 70,289,400 |
| Aug 31, 2026 | 4.71 | 4.77 | 4.59 | 4.68 | 4.68 | -2.09% | 49,660,840 |
| Aug 28, 2026 | 4.85 | 4.89 | 4.77 | 4.78 | 4.78 | -1.65% | 56,392,769 |
| Aug 27, 2026 | 4.76 | 4.91 | 4.76 | 4.86 | 4.86 | 0.41% | 69,310,785 |
| Aug 26, 2026 | 4.75 | 4.91 | 4.68 | 4.84 | 4.84 | -1.43% | 102,324,151 |
| Aug 25, 2026 | 4.55 | 4.99 | 4.51 | 4.91 | 4.91 | 5.82% | 144,307,948 |
| Aug 24, 2026 | 4.48 | 4.75 | 4.46 | 4.64 | 4.64 | 2.43% | 121,164,300 |
| Aug 21, 2026 | 4.27 | 4.94 | 4.21 | 4.53 | 4.53 | 7.09% | 139,474,122 |
| Aug 20, 2026 | 4.16 | 4.28 | 4.13 | 4.23 | 4.23 | 2.67% | 21,595,640 |
| Aug 19, 2026 | 4.23 | 4.25 | 4.10 | 4.12 | 4.12 | -2.83% | 19,083,410 |
| Aug 18, 2026 | 4.35 | 4.35 | 4.20 | 4.24 | 4.24 | -2.30% | 22,289,420 |
| Aug 17, 2026 | 4.32 | 4.38 | 4.26 | 4.34 | 4.34 | 0.46% | 22,346,620 |
| Aug 14, 2026 | 4.39 | 4.43 | 4.32 | 4.32 | 4.32 | -1.14% | 15,773,200 |
| Aug 13, 2026 | 4.44 | 4.50 | 4.36 | 4.37 | 4.37 | -1.13% | 26,257,690 |
| Aug 12, 2026 | 4.43 | 4.45 | 4.38 | 4.42 | 4.42 | -0.23% | 18,286,650 |