Advanced Fiber Resources (Zhuhai), Ltd. (SHE:300620)
China · Delayed Price · Currency is CNY 105.18
+0.48 (0.46%)
Nov 3, 2025, 2:45 PM CST
SHE:300620 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 110.82 | 110.85 | 104.27 | 104.70 | 104.70 | -7.35% | 13,951,773 |
| Oct 30, 2025 | 119.00 | 119.00 | 113.00 | 113.00 | 113.00 | -6.79% | 17,237,082 |
| Oct 29, 2025 | 118.00 | 124.25 | 117.00 | 121.23 | 121.23 | 4.44% | 19,515,331 |
| Oct 28, 2025 | 114.52 | 120.88 | 114.01 | 116.08 | 116.08 | -1.55% | 18,447,819 |
| Oct 27, 2025 | 115.01 | 121.21 | 115.01 | 117.91 | 117.91 | 4.61% | 20,023,552 |
| Oct 24, 2025 | 108.99 | 113.18 | 103.30 | 112.71 | 112.71 | 3.89% | 19,980,583 |
| Oct 23, 2025 | 109.91 | 115.58 | 108.01 | 108.49 | 108.49 | -0.30% | 16,733,376 |
| Oct 22, 2025 | 108.00 | 111.95 | 107.51 | 108.82 | 108.82 | -2.81% | 12,302,076 |
| Oct 21, 2025 | 107.91 | 114.00 | 104.00 | 111.97 | 111.97 | 2.72% | 21,783,993 |
| Oct 20, 2025 | 107.61 | 111.11 | 103.05 | 109.00 | 109.00 | 4.06% | 22,166,350 |
| Oct 17, 2025 | 102.70 | 108.81 | 99.13 | 104.75 | 104.75 | 5.17% | 25,913,159 |
| Oct 16, 2025 | 98.51 | 102.33 | 98.51 | 99.60 | 99.60 | 0.20% | 12,023,374 |
| Oct 15, 2025 | 100.02 | 101.08 | 97.00 | 99.40 | 99.40 | -0.46% | 9,912,832 |
| Oct 14, 2025 | 106.08 | 107.21 | 99.52 | 99.86 | 99.86 | -4.15% | 12,098,846 |
| Oct 13, 2025 | 100.95 | 105.42 | 100.95 | 104.18 | 104.18 | -2.95% | 11,951,986 |
| Oct 10, 2025 | 115.11 | 115.97 | 106.00 | 107.35 | 107.35 | -7.74% | 16,439,451 |
| Oct 9, 2025 | 117.19 | 119.76 | 115.21 | 116.36 | 116.36 | -2.05% | 12,906,716 |
| Sep 30, 2025 | 125.20 | 126.36 | 118.03 | 118.80 | 118.80 | -5.11% | 16,615,419 |
| Sep 29, 2025 | 118.00 | 128.00 | 118.00 | 125.20 | 125.20 | 4.44% | 17,534,627 |
| Sep 26, 2025 | 122.01 | 126.40 | 118.68 | 119.88 | 119.88 | -5.23% | 17,328,056 |
| Sep 25, 2025 | 121.50 | 132.98 | 121.50 | 126.50 | 126.50 | 1.51% | 24,549,910 |
| Sep 24, 2025 | 128.12 | 128.15 | 121.71 | 124.62 | 124.62 | -8.14% | 26,019,407 |
| Sep 23, 2025 | 138.00 | 140.60 | 126.26 | 135.66 | 135.66 | -1.85% | 33,847,531 |
| Sep 22, 2025 | 128.00 | 144.23 | 123.16 | 138.21 | 138.21 | 10.27% | 37,462,880 |
| Sep 19, 2025 | 124.66 | 131.10 | 120.11 | 125.34 | 125.34 | 1.77% | 38,276,865 |
| Sep 18, 2025 | 105.01 | 128.52 | 103.61 | 123.16 | 123.16 | 15.00% | 43,253,781 |
| Sep 17, 2025 | 99.01 | 109.01 | 97.62 | 107.10 | 107.10 | 6.63% | 27,447,125 |
| Sep 16, 2025 | 102.03 | 105.49 | 98.60 | 100.44 | 100.44 | -1.53% | 19,345,454 |
| Sep 15, 2025 | 96.66 | 105.50 | 96.22 | 102.00 | 102.00 | 3.87% | 23,006,873 |
| Sep 12, 2025 | 97.00 | 101.93 | 94.83 | 98.20 | 98.20 | -2.06% | 23,224,488 |
| Sep 11, 2025 | 95.17 | 104.00 | 92.00 | 100.27 | 100.27 | 8.36% | 29,916,193 |
| Sep 10, 2025 | 90.70 | 95.96 | 87.00 | 92.53 | 92.53 | 5.99% | 25,773,996 |
| Sep 9, 2025 | 89.51 | 90.59 | 86.70 | 87.30 | 87.30 | -3.88% | 16,397,313 |
| Sep 8, 2025 | 99.75 | 100.28 | 88.80 | 90.82 | 90.82 | -9.42% | 25,944,831 |
| Sep 5, 2025 | 95.02 | 101.20 | 92.83 | 100.26 | 100.26 | 7.21% | 28,525,299 |
| 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 |