Advanced Fiber Resources (Zhuhai), Ltd. (SHE:300620)
China · Delayed Price · Currency is CNY 99.70
+6.18 (6.61%)
Sep 5, 2025, 2:45 PM CST
SHE:300620 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 95.02 | 101.20 | 92.83 | 100.26 | 100.26 | 7.21% | 28,524,799 |
| Sep 4, 2025 | 114.00 | 116.80 | 90.99 | 93.52 | 93.52 | -11.56% | 36,321,726 |
| Sep 3, 2025 | 101.69 | 109.80 | 98.15 | 105.74 | 105.74 | 5.54% | 31,685,478 |
| Sep 2, 2025 | 112.70 | 116.00 | 98.61 | 100.19 | 100.19 | -9.38% | 37,871,810 |
| Sep 1, 2025 | 97.02 | 115.04 | 92.80 | 110.56 | 110.56 | 13.99% | 36,699,314 |
| Aug 29, 2025 | 99.00 | 100.80 | 94.58 | 96.99 | 96.99 | -3.98% | 26,033,695 |
| Aug 28, 2025 | 89.27 | 103.20 | 89.00 | 101.01 | 101.01 | 12.21% | 39,963,899 |
| Aug 27, 2025 | 88.10 | 94.29 | 87.38 | 90.02 | 90.02 | 1.15% | 31,574,943 |
| Aug 26, 2025 | 91.00 | 93.88 | 88.49 | 89.00 | 89.00 | -3.52% | 24,636,990 |
| Aug 25, 2025 | 91.66 | 95.68 | 90.17 | 92.25 | 92.25 | 3.86% | 31,600,905 |
| Aug 22, 2025 | 86.00 | 89.38 | 86.00 | 88.82 | 88.82 | 1.86% | 23,107,940 |
| Aug 21, 2025 | 92.97 | 94.40 | 85.99 | 87.20 | 87.20 | -6.13% | 29,999,758 |
| Aug 20, 2025 | 94.66 | 97.59 | 90.00 | 92.89 | 92.89 | -6.74% | 33,401,823 |
| Aug 19, 2025 | 93.66 | 108.00 | 93.66 | 99.60 | 99.60 | 2.68% | 45,828,908 |
| Aug 18, 2025 | 81.01 | 98.40 | 81.01 | 97.00 | 97.00 | 18.29% | 55,210,457 |
| Aug 15, 2025 | 78.01 | 83.25 | 75.01 | 82.00 | 82.00 | 2.44% | 44,406,529 |
| Aug 14, 2025 | 84.32 | 86.97 | 79.84 | 80.05 | 80.05 | 0.95% | 54,429,032 |
| Aug 13, 2025 | 79.30 | 79.30 | 75.00 | 79.30 | 79.30 | 20.01% | 28,163,662 |
| Aug 12, 2025 | 66.08 | 66.08 | 66.08 | 66.08 | 66.08 | 19.99% | 1,698,249 |
| Aug 11, 2025 | 55.07 | 55.07 | 55.07 | 55.07 | 55.07 | - | - |
| Aug 8, 2025 | 55.07 | 55.07 | 55.07 | 55.07 | 55.07 | - | - |
| Aug 7, 2025 | 55.07 | 55.07 | 55.07 | 55.07 | 55.07 | - | - |
| Aug 6, 2025 | 55.07 | 55.07 | 55.07 | 55.07 | 55.07 | - | - |
| Aug 5, 2025 | 55.07 | 55.07 | 55.07 | 55.07 | 55.07 | - | - |
| Aug 4, 2025 | 55.07 | 55.07 | 55.07 | 55.07 | 55.07 | - | - |
| Aug 1, 2025 | 55.07 | 55.07 | 55.07 | 55.07 | 55.07 | - | - |
| Jul 31, 2025 | 55.07 | 55.07 | 55.07 | 55.07 | 55.07 | - | - |
| Jul 30, 2025 | 55.07 | 55.07 | 55.07 | 55.07 | 55.07 | - | - |
| Jul 29, 2025 | 55.07 | 55.07 | 55.07 | 55.07 | 55.07 | - | - |
| Jul 28, 2025 | 53.54 | 55.49 | 53.12 | 55.07 | 55.07 | 2.70% | 18,254,439 |
| Jul 25, 2025 | 53.81 | 54.28 | 53.15 | 53.62 | 53.62 | -0.09% | 12,152,508 |
| Jul 24, 2025 | 54.48 | 54.85 | 53.03 | 53.67 | 53.67 | -1.50% | 16,302,177 |
| Jul 23, 2025 | 50.41 | 55.58 | 49.93 | 54.49 | 54.49 | 7.05% | 28,165,916 |
| Jul 22, 2025 | 50.53 | 52.99 | 50.52 | 50.90 | 50.90 | -0.12% | 18,091,615 |
| Jul 21, 2025 | 50.66 | 52.10 | 49.95 | 50.96 | 50.96 | 0.61% | 14,090,216 |
| Jul 18, 2025 | 50.68 | 51.99 | 49.92 | 50.65 | 50.65 | -0.74% | 14,637,619 |
| Jul 17, 2025 | 49.00 | 52.30 | 48.60 | 51.03 | 51.03 | 3.64% | 19,457,228 |
| Jul 16, 2025 | 50.33 | 50.66 | 48.68 | 49.24 | 49.24 | -2.61% | 16,589,793 |
| Jul 15, 2025 | 46.20 | 51.57 | 46.11 | 50.56 | 50.56 | 10.39% | 34,426,501 |
| Jul 14, 2025 | 45.54 | 46.08 | 45.38 | 45.80 | 45.80 | 0.02% | 4,204,259 |
| Jul 11, 2025 | 46.00 | 46.68 | 45.40 | 45.79 | 45.79 | -1.04% | 6,871,524 |
| Jul 10, 2025 | 46.00 | 46.78 | 45.50 | 46.27 | 46.27 | 0.57% | 7,629,866 |
| Jul 9, 2025 | 46.31 | 46.58 | 45.78 | 46.01 | 46.01 | -1.35% | 7,437,515 |
| Jul 8, 2025 | 44.30 | 47.00 | 44.28 | 46.64 | 46.64 | 4.67% | 13,385,921 |
| Jul 7, 2025 | 44.20 | 44.77 | 43.75 | 44.56 | 44.56 | 0.07% | 4,222,750 |
| Jul 4, 2025 | 45.18 | 45.45 | 44.44 | 44.53 | 44.53 | -2.00% | 6,533,087 |
| Jul 3, 2025 | 45.76 | 46.00 | 45.15 | 45.44 | 45.44 | 0.78% | 6,767,881 |
| Jul 2, 2025 | 46.21 | 46.22 | 44.89 | 45.09 | 45.09 | -2.66% | 6,241,225 |
| Jul 1, 2025 | 46.96 | 46.98 | 45.92 | 46.32 | 46.32 | -1.68% | 7,945,469 |
| Jun 30, 2025 | 47.02 | 47.38 | 46.20 | 47.11 | 47.11 | -0.15% | 13,669,450 |