Advanced Fiber Resources (Zhuhai), Ltd. (SHE:300620)
China · Delayed Price · Currency is CNY 246.93
-27.59 (-10.05%)
Apr 23, 2026, 3:09 PM CST
SHE:300620 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 245.00 | 282.30 | 242.00 | 246.91 | - | -10.06% | 32,324,940 |
| Apr 22, 2026 | 259.08 | 279.86 | 256.00 | 274.52 | 274.52 | 6.89% | 22,810,940 |
| Apr 21, 2026 | 245.00 | 259.00 | 243.00 | 256.82 | 256.82 | 2.35% | 18,065,480 |
| Apr 20, 2026 | 250.00 | 262.98 | 244.44 | 250.92 | 250.92 | -0.36% | 22,566,620 |
| Apr 17, 2026 | 238.16 | 260.55 | 235.80 | 251.83 | 251.83 | 8.99% | 27,286,990 |
| Apr 16, 2026 | 224.90 | 236.80 | 224.90 | 231.06 | 231.06 | 1.59% | 14,363,270 |
| Apr 15, 2026 | 228.53 | 235.60 | 226.26 | 227.45 | 227.45 | -1.37% | 17,697,140 |
| Apr 14, 2026 | 228.00 | 238.80 | 224.01 | 230.60 | 230.60 | 1.70% | 21,301,620 |
| Apr 13, 2026 | 226.68 | 230.80 | 223.61 | 226.75 | 226.75 | -2.63% | 17,620,080 |
| Apr 10, 2026 | 231.11 | 242.78 | 223.34 | 232.88 | 232.88 | 0.77% | 23,504,609 |
| Apr 9, 2026 | 218.03 | 236.01 | 218.03 | 231.11 | 231.11 | 4.09% | 22,879,674 |
| Apr 8, 2026 | 231.00 | 233.30 | 214.00 | 222.02 | 222.02 | 1.24% | 26,446,648 |
| Apr 7, 2026 | 222.25 | 227.90 | 217.00 | 219.30 | 219.30 | -1.64% | 17,752,700 |
| Apr 3, 2026 | 205.00 | 229.90 | 205.00 | 222.96 | 222.96 | 11.44% | 24,393,340 |
| Apr 2, 2026 | 189.99 | 212.26 | 188.88 | 200.07 | 200.07 | 7.00% | 24,749,440 |
| Apr 1, 2026 | 184.96 | 187.80 | 177.50 | 186.99 | 186.99 | 5.03% | 17,593,450 |
| Mar 31, 2026 | 185.22 | 185.66 | 175.40 | 178.03 | 178.03 | -5.55% | 17,061,168 |
| Mar 30, 2026 | 188.73 | 193.65 | 185.60 | 188.50 | 188.50 | -3.07% | 16,698,690 |
| Mar 27, 2026 | 175.00 | 199.99 | 172.33 | 194.47 | 194.47 | 8.59% | 27,897,825 |
| Mar 26, 2026 | 184.00 | 186.58 | 178.66 | 179.08 | 179.08 | -2.95% | 15,552,110 |
| Mar 25, 2026 | 188.72 | 194.94 | 178.00 | 184.52 | 184.52 | 2.67% | 27,500,658 |
| Mar 24, 2026 | 170.00 | 180.80 | 161.50 | 179.73 | 179.73 | 7.04% | 29,500,290 |
| Mar 23, 2026 | 160.01 | 173.99 | 158.78 | 167.91 | 167.91 | 2.51% | 27,247,510 |
| Mar 20, 2026 | 153.68 | 175.00 | 153.68 | 163.80 | 163.80 | 9.21% | 37,101,770 |
| Mar 19, 2026 | 149.00 | 152.98 | 148.00 | 149.98 | 149.98 | -2.14% | 8,836,760 |
| Mar 18, 2026 | 153.00 | 154.85 | 149.02 | 153.26 | 153.26 | 1.63% | 11,284,020 |
| Mar 17, 2026 | 165.00 | 165.00 | 150.80 | 150.80 | 150.80 | -10.61% | 20,607,190 |
| Mar 16, 2026 | 164.91 | 174.37 | 164.91 | 168.70 | 168.70 | 2.24% | 22,002,570 |
| Mar 13, 2026 | 165.02 | 171.80 | 162.78 | 165.00 | 165.00 | -2.00% | 13,758,980 |
| Mar 12, 2026 | 161.00 | 170.80 | 161.00 | 168.36 | 168.36 | 4.14% | 20,125,220 |
| Mar 11, 2026 | 164.00 | 171.68 | 161.33 | 161.67 | 161.67 | -0.85% | 16,074,590 |
| Mar 10, 2026 | 155.13 | 164.20 | 155.09 | 163.05 | 163.05 | 7.91% | 18,254,827 |
| Mar 9, 2026 | 155.00 | 155.03 | 142.90 | 151.10 | 151.10 | -6.82% | 17,083,980 |
| Mar 6, 2026 | 161.02 | 166.43 | 156.00 | 162.16 | 162.16 | -1.36% | 13,634,260 |
| Mar 5, 2026 | 172.00 | 174.55 | 163.15 | 164.40 | 164.40 | -1.61% | 18,261,129 |
| Mar 4, 2026 | 164.50 | 171.68 | 162.00 | 167.09 | 167.09 | -1.45% | 13,077,100 |
| Mar 3, 2026 | 174.00 | 184.88 | 169.00 | 169.54 | 169.54 | -0.27% | 23,603,960 |
| Mar 2, 2026 | 160.01 | 173.50 | 160.01 | 170.00 | 170.00 | 2.74% | 17,376,280 |
| Feb 27, 2026 | 162.00 | 166.66 | 161.39 | 165.46 | 165.46 | -2.93% | 13,713,080 |
| Feb 26, 2026 | 169.20 | 172.88 | 166.05 | 170.45 | 170.45 | 0.75% | 16,763,700 |
| Feb 25, 2026 | 178.09 | 179.90 | 166.01 | 169.18 | 169.18 | -6.20% | 21,546,260 |
| Feb 24, 2026 | 177.22 | 184.87 | 175.48 | 180.36 | 180.36 | 5.47% | 19,667,380 |
| Feb 13, 2026 | 185.94 | 189.89 | 170.50 | 171.01 | 171.01 | -9.99% | 24,652,140 |
| Feb 12, 2026 | 178.99 | 196.36 | 176.88 | 189.99 | 189.99 | 7.41% | 25,758,940 |
| Feb 11, 2026 | 177.60 | 184.84 | 176.00 | 176.88 | 176.88 | -2.25% | 14,791,950 |
| Feb 10, 2026 | 185.51 | 186.96 | 177.97 | 180.95 | 180.95 | -2.03% | 25,388,690 |
| Feb 9, 2026 | 163.00 | 188.28 | 159.00 | 184.70 | 184.70 | 17.72% | 41,567,080 |
| Feb 6, 2026 | 156.71 | 162.71 | 155.00 | 156.90 | 156.90 | -2.36% | 12,455,020 |
| Feb 5, 2026 | 169.00 | 172.72 | 160.68 | 160.69 | 160.69 | -9.46% | 20,180,480 |
| Feb 4, 2026 | 169.00 | 177.98 | 160.80 | 177.48 | 177.48 | 4.40% | 27,915,460 |