Huafon Microfibre (Shanghai) Co., Ltd. (SHE:300180)
China · Delayed Price · Currency is CNY 4.090
+0.140 (3.54%)
Jul 10, 2026, 12:44 PM CST
SHE:300180 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 4.22 | 4.22 | 3.87 | 4.01 | - | 1.52% | 7,730,354 |
| 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 |
| May 21, 2026 | 4.98 | 5.03 | 4.78 | 4.79 | 4.78 | -3.82% | 33,888,660 |
| May 20, 2026 | 5.07 | 5.09 | 4.92 | 4.98 | 4.97 | -2.16% | 27,912,370 |
| May 19, 2026 | 5.04 | 5.11 | 5.00 | 5.09 | 5.08 | 1.19% | 20,770,120 |
| May 18, 2026 | 5.13 | 5.15 | 5.01 | 5.03 | 5.02 | -2.52% | 27,650,670 |
| May 15, 2026 | 5.18 | 5.24 | 5.12 | 5.16 | 5.15 | - | 22,097,130 |
| May 14, 2026 | 5.32 | 5.33 | 5.15 | 5.16 | 5.15 | -2.82% | 27,633,290 |
| May 13, 2026 | 5.34 | 5.35 | 5.28 | 5.31 | 5.30 | - | 21,853,600 |
| May 12, 2026 | 5.44 | 5.45 | 5.30 | 5.31 | 5.30 | -2.21% | 23,891,250 |
| May 11, 2026 | 5.49 | 5.50 | 5.41 | 5.43 | 5.42 | -0.73% | 24,588,130 |
| May 8, 2026 | 5.35 | 5.47 | 5.34 | 5.47 | 5.46 | 1.67% | 27,788,630 |
| May 7, 2026 | 5.37 | 5.41 | 5.33 | 5.38 | 5.37 | 0.56% | 22,104,810 |
| May 6, 2026 | 5.31 | 5.41 | 5.31 | 5.35 | 5.34 | 1.33% | 25,127,270 |
| Apr 30, 2026 | 5.33 | 5.37 | 5.25 | 5.28 | 5.27 | -0.94% | 18,484,240 |
| Apr 29, 2026 | 5.27 | 5.37 | 5.25 | 5.33 | 5.32 | 1.33% | 20,739,200 |
| Apr 28, 2026 | 5.38 | 5.38 | 5.22 | 5.26 | 5.25 | -2.23% | 23,415,290 |