Huafon Microfibre (Shanghai) Co., Ltd. (SHE:300180)
China · Delayed Price · Currency is CNY 5.07
-0.12 (-2.31%)
May 28, 2026, 3:13 PM CST
SHE:300180 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 5.14 | 5.24 | 5.00 | 5.07 | 5.07 | -2.31% | 45,856,090 |
| May 27, 2026 | 5.30 | 5.30 | 5.12 | 5.19 | 5.19 | -3.53% | 61,306,947 |
| May 26, 2026 | 4.75 | 5.54 | 4.72 | 5.38 | 5.38 | 13.03% | 125,609,100 |
| May 25, 2026 | 4.85 | 4.91 | 4.72 | 4.76 | 4.76 | -1.65% | 23,753,800 |
| May 22, 2026 | 4.82 | 4.89 | 4.75 | 4.84 | 4.84 | 1.04% | 24,097,663 |
| May 21, 2026 | 4.98 | 5.03 | 4.78 | 4.79 | 4.79 | -3.82% | 33,888,661 |
| May 20, 2026 | 5.07 | 5.09 | 4.92 | 4.98 | 4.98 | -2.16% | 27,912,376 |
| May 19, 2026 | 5.04 | 5.11 | 5.00 | 5.09 | 5.09 | 1.19% | 20,770,121 |
| May 18, 2026 | 5.13 | 5.15 | 5.01 | 5.03 | 5.03 | -2.52% | 27,650,670 |
| May 15, 2026 | 5.18 | 5.24 | 5.12 | 5.16 | 5.16 | - | 22,097,134 |
| May 14, 2026 | 5.32 | 5.33 | 5.15 | 5.16 | 5.16 | -2.82% | 27,633,290 |
| May 13, 2026 | 5.34 | 5.35 | 5.28 | 5.31 | 5.31 | - | 21,853,600 |
| May 12, 2026 | 5.44 | 5.45 | 5.30 | 5.31 | 5.31 | -2.21% | 23,891,250 |
| May 11, 2026 | 5.49 | 5.50 | 5.41 | 5.43 | 5.43 | -0.73% | 24,588,130 |
| May 8, 2026 | 5.35 | 5.47 | 5.34 | 5.47 | 5.47 | 1.67% | 27,788,630 |
| May 7, 2026 | 5.37 | 5.41 | 5.33 | 5.38 | 5.38 | 0.56% | 22,104,810 |
| May 6, 2026 | 5.31 | 5.41 | 5.31 | 5.35 | 5.35 | 1.33% | 25,127,270 |
| Apr 30, 2026 | 5.33 | 5.37 | 5.25 | 5.28 | 5.28 | -0.94% | 18,484,240 |
| Apr 29, 2026 | 5.27 | 5.37 | 5.25 | 5.33 | 5.33 | 1.33% | 20,739,200 |
| Apr 28, 2026 | 5.38 | 5.38 | 5.22 | 5.26 | 5.26 | -2.23% | 23,415,290 |
| Apr 27, 2026 | 5.33 | 5.39 | 5.20 | 5.38 | 5.38 | 0.94% | 26,199,140 |
| Apr 24, 2026 | 5.42 | 5.43 | 5.29 | 5.33 | 5.33 | -2.02% | 30,663,770 |
| Apr 23, 2026 | 5.61 | 5.63 | 5.44 | 5.44 | 5.44 | -3.37% | 38,671,590 |
| Apr 22, 2026 | 5.74 | 5.74 | 5.60 | 5.63 | 5.63 | -1.92% | 33,741,090 |
| Apr 21, 2026 | 5.81 | 5.82 | 5.70 | 5.74 | 5.74 | -2.71% | 33,018,480 |
| Apr 20, 2026 | 5.92 | 5.95 | 5.89 | 5.90 | 5.90 | -0.67% | 24,727,820 |
| Apr 17, 2026 | 6.02 | 6.03 | 5.92 | 5.94 | 5.94 | -1.33% | 23,504,340 |
| Apr 16, 2026 | 6.01 | 6.03 | 5.98 | 6.02 | 6.02 | 0.33% | 17,706,450 |
| 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% | 23,541,120 |
| 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% | 36,466,490 |
| Apr 8, 2026 | 6.04 | 6.16 | 6.00 | 6.15 | 6.15 | 1.99% | 43,863,140 |
| Apr 7, 2026 | 5.77 | 6.13 | 5.77 | 6.03 | 6.03 | 2.03% | 46,904,370 |
| Apr 3, 2026 | 6.16 | 6.26 | 5.91 | 5.91 | 5.91 | 3.32% | 52,967,060 |
| 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% | 16,574,870 |
| 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% | 66,435,570 |
| Mar 16, 2026 | 7.22 | 7.30 | 6.98 | 6.99 | 6.99 | 3.10% | 100,508,500 |