Advanced Fiber Resources (Zhuhai), Ltd. (SHE:300620)
China · Delayed Price · Currency is CNY 151.20
+1.31 (0.87%)
Jan 7, 2026, 11:44 AM CST
SHE:300620 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 7, 2026 | 153.00 | 153.00 | 148.31 | 148.53 | - | -0.91% | 1,172,900 |
| Jan 6, 2026 | 150.96 | 152.29 | 146.00 | 149.89 | 149.89 | -1.18% | 13,382,970 |
| Jan 5, 2026 | 151.95 | 152.79 | 148.59 | 151.68 | 151.68 | 3.15% | 13,699,471 |
| Dec 31, 2025 | 153.00 | 153.18 | 146.00 | 147.05 | 147.05 | -4.82% | 15,054,270 |
| Dec 30, 2025 | 152.07 | 156.69 | 150.57 | 154.50 | 154.50 | 0.40% | 13,966,250 |
| Dec 29, 2025 | 152.69 | 156.98 | 151.76 | 153.88 | 153.88 | 0.79% | 13,240,465 |
| Dec 26, 2025 | 153.58 | 156.98 | 150.12 | 152.68 | 152.68 | -2.54% | 13,164,230 |
| Dec 25, 2025 | 156.01 | 162.19 | 152.50 | 156.66 | 156.66 | -0.48% | 16,667,870 |
| Dec 24, 2025 | 161.27 | 162.60 | 155.79 | 157.42 | 157.42 | -2.53% | 20,250,240 |
| Dec 23, 2025 | 157.31 | 164.60 | 151.80 | 161.50 | 161.50 | 1.98% | 24,486,170 |
| Dec 22, 2025 | 158.99 | 160.37 | 156.30 | 158.36 | 158.36 | 1.51% | 19,548,540 |
| Dec 19, 2025 | 165.34 | 167.41 | 155.00 | 156.00 | 156.00 | -4.99% | 17,728,170 |
| Dec 18, 2025 | 159.06 | 167.55 | 159.06 | 164.20 | 164.20 | -1.63% | 16,985,754 |
| Dec 17, 2025 | 159.00 | 167.88 | 158.61 | 166.92 | 166.92 | 7.13% | 21,969,210 |
| Dec 16, 2025 | 164.98 | 164.99 | 154.55 | 155.81 | 155.81 | -4.21% | 15,191,740 |
| Dec 15, 2025 | 170.29 | 171.92 | 162.58 | 162.66 | 162.66 | -6.58% | 23,008,610 |
| Dec 12, 2025 | 168.49 | 179.00 | 166.30 | 174.12 | 174.12 | 2.42% | 32,550,270 |
| Dec 11, 2025 | 173.03 | 185.00 | 170.01 | 170.01 | 170.01 | -1.49% | 31,408,230 |
| Dec 10, 2025 | 167.12 | 176.39 | 167.12 | 172.58 | 172.58 | 2.20% | 24,735,310 |
| Dec 9, 2025 | 167.09 | 176.00 | 166.76 | 168.87 | 168.87 | 0.97% | 32,491,190 |
| Dec 8, 2025 | 144.04 | 169.19 | 144.04 | 167.25 | 167.25 | 14.77% | 35,188,090 |
| Dec 5, 2025 | 137.04 | 150.55 | 134.89 | 145.72 | 145.72 | 6.51% | 30,877,370 |
| Dec 4, 2025 | 139.00 | 142.00 | 136.11 | 136.81 | 136.81 | -2.62% | 17,279,530 |
| Dec 3, 2025 | 142.36 | 146.43 | 138.65 | 140.49 | 140.49 | -2.56% | 22,622,340 |
| Dec 2, 2025 | 143.06 | 147.00 | 141.00 | 144.18 | 144.18 | -4.53% | 29,857,440 |
| Dec 1, 2025 | 153.00 | 159.00 | 149.16 | 151.02 | 151.02 | -1.81% | 30,535,460 |
| Nov 28, 2025 | 156.00 | 158.00 | 151.43 | 153.80 | 153.80 | -2.60% | 31,323,400 |
| Nov 27, 2025 | 147.16 | 169.99 | 146.50 | 157.91 | 157.91 | 4.82% | 41,661,230 |
| Nov 26, 2025 | 141.18 | 160.32 | 140.31 | 150.65 | 150.65 | 2.48% | 48,377,300 |
| Nov 25, 2025 | 125.11 | 147.00 | 123.11 | 147.00 | 147.00 | 20.00% | 47,211,930 |
| Nov 24, 2025 | 119.00 | 129.87 | 114.00 | 122.50 | 122.50 | 10.86% | 33,107,190 |
| Nov 21, 2025 | 106.10 | 114.98 | 102.00 | 110.50 | 110.50 | 1.09% | 26,784,160 |
| Nov 20, 2025 | 110.00 | 111.95 | 100.96 | 109.31 | 109.31 | 3.50% | 22,823,130 |
| Nov 19, 2025 | 101.55 | 111.00 | 101.05 | 105.61 | 105.61 | 3.50% | 20,113,040 |
| Nov 18, 2025 | 101.60 | 103.66 | 100.76 | 102.04 | 102.04 | -1.70% | 9,351,684 |
| Nov 17, 2025 | 97.00 | 104.50 | 96.58 | 103.80 | 103.80 | 7.90% | 14,250,360 |
| Nov 14, 2025 | 99.50 | 99.88 | 96.20 | 96.20 | 96.20 | -5.64% | 10,164,390 |
| Nov 13, 2025 | 101.15 | 103.19 | 100.45 | 101.95 | 101.95 | 0.55% | 7,741,887 |
| Nov 12, 2025 | 103.02 | 103.61 | 98.60 | 101.39 | 101.39 | -2.99% | 10,067,250 |
| Nov 11, 2025 | 106.24 | 110.00 | 104.20 | 104.52 | 104.52 | 0.14% | 13,159,550 |
| Nov 10, 2025 | 105.02 | 106.80 | 101.29 | 104.37 | 104.37 | -1.51% | 8,573,593 |
| Nov 7, 2025 | 107.21 | 108.35 | 104.68 | 105.97 | 105.97 | -2.96% | 9,745,633 |
| Nov 6, 2025 | 105.50 | 109.88 | 105.00 | 109.20 | 109.20 | 5.82% | 15,269,220 |
| Nov 5, 2025 | 98.53 | 104.64 | 98.00 | 103.19 | 103.19 | 1.10% | 10,083,800 |
| Nov 4, 2025 | 104.70 | 105.39 | 101.35 | 102.07 | 102.07 | -2.70% | 7,823,999 |
| Nov 3, 2025 | 104.00 | 105.99 | 101.22 | 104.90 | 104.90 | 0.19% | 11,498,240 |
| Oct 31, 2025 | 110.82 | 110.85 | 104.27 | 104.70 | 104.70 | -7.35% | 13,951,770 |
| Oct 30, 2025 | 119.00 | 119.00 | 113.00 | 113.00 | 113.00 | -6.79% | 17,234,580 |
| Oct 29, 2025 | 118.00 | 124.25 | 117.00 | 121.23 | 121.23 | 4.44% | 19,513,730 |
| Oct 28, 2025 | 114.52 | 120.88 | 114.01 | 116.08 | 116.08 | -1.55% | 18,447,010 |