Advanced Fiber Resources (Zhuhai), Ltd. (SHE:300620)
China · Delayed Price · Currency is CNY 279.00
-5.00 (-1.76%)
Sep 4, 2026, 3:04 PM CST
SHE:300620 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 289.01 | 300.97 | 276.19 | 279.00 | 279.00 | -1.76% | 9,506,634 |
| Sep 3, 2026 | 288.00 | 290.00 | 278.66 | 284.00 | 284.00 | - | 7,153,071 |
| Sep 2, 2026 | 288.76 | 289.64 | 280.08 | 284.00 | 284.00 | -3.20% | 8,802,513 |
| Sep 1, 2026 | 310.01 | 313.00 | 289.00 | 293.40 | 293.40 | -8.03% | 13,543,935 |
| Aug 31, 2026 | 300.78 | 323.89 | 300.78 | 319.00 | 319.00 | 2.93% | 11,862,100 |
| Aug 28, 2026 | 297.00 | 325.98 | 296.00 | 309.93 | 309.93 | 3.00% | 15,374,221 |
| Aug 27, 2026 | 289.99 | 304.87 | 285.50 | 300.90 | 300.90 | 5.58% | 11,527,879 |
| Aug 26, 2026 | 293.02 | 295.49 | 276.76 | 285.01 | 285.01 | -1.95% | 7,914,474 |
| Aug 25, 2026 | 294.42 | 295.61 | 283.00 | 290.68 | 290.68 | -2.78% | 7,922,028 |
| Aug 24, 2026 | 306.01 | 312.00 | 288.31 | 298.98 | 298.98 | -1.98% | 9,132,246 |
| Aug 21, 2026 | 307.56 | 316.19 | 302.00 | 305.03 | 305.03 | -1.91% | 10,035,038 |
| Aug 20, 2026 | 296.60 | 312.51 | 286.50 | 310.96 | 310.96 | 7.49% | 12,383,208 |
| Aug 19, 2026 | 309.01 | 312.00 | 287.32 | 289.30 | 289.30 | -10.68% | 14,081,410 |
| Aug 18, 2026 | 326.01 | 332.60 | 316.06 | 323.88 | 323.88 | -0.86% | 13,280,499 |
| Aug 17, 2026 | 325.98 | 333.54 | 313.78 | 326.70 | 326.70 | 1.49% | 13,818,060 |
| Aug 14, 2026 | 318.01 | 331.99 | 312.76 | 321.91 | 321.91 | 2.47% | 11,891,581 |
| Aug 13, 2026 | 318.50 | 330.89 | 312.22 | 314.15 | 314.15 | 1.67% | 14,486,687 |
| Aug 12, 2026 | 281.39 | 315.51 | 281.01 | 309.00 | 309.00 | 9.96% | 14,461,005 |
| Aug 11, 2026 | 275.40 | 288.71 | 275.40 | 281.00 | 281.00 | -1.23% | 9,409,964 |
| Aug 10, 2026 | 286.59 | 291.00 | 276.00 | 284.50 | 284.50 | -1.24% | 12,386,936 |
| Aug 7, 2026 | 281.97 | 297.07 | 276.51 | 288.08 | 288.08 | 4.50% | 19,745,987 |
| Aug 6, 2026 | 250.62 | 288.58 | 249.49 | 275.67 | 275.67 | 5.63% | 20,674,416 |
| Aug 5, 2026 | 249.77 | 264.00 | 235.56 | 260.98 | 260.98 | 2.61% | 22,697,155 |
| Aug 4, 2026 | 218.54 | 254.33 | 218.54 | 254.33 | 254.33 | 20.00% | 17,809,015 |
| Aug 3, 2026 | 203.65 | 218.83 | 200.50 | 211.94 | 211.94 | 3.23% | 11,779,809 |
| Jul 31, 2026 | 212.73 | 224.35 | 205.22 | 205.30 | 205.30 | 7.38% | 12,176,427 |
| Jul 30, 2026 | 211.20 | 216.33 | 184.85 | 191.19 | 191.19 | -10.02% | 11,401,458 |
| Jul 29, 2026 | 214.00 | 218.70 | 198.53 | 212.48 | 212.48 | -1.02% | 10,054,640 |
| Jul 28, 2026 | 230.00 | 235.30 | 212.50 | 214.68 | 214.68 | -10.62% | 10,132,586 |
| Jul 27, 2026 | 230.72 | 242.91 | 226.14 | 240.20 | 240.20 | 4.41% | 8,422,233 |
| Jul 24, 2026 | 228.40 | 239.80 | 219.02 | 230.05 | 230.05 | 0.27% | 9,966,361 |
| Jul 23, 2026 | 239.07 | 245.00 | 227.07 | 229.42 | 229.42 | -2.12% | 8,998,551 |
| Jul 22, 2026 | 240.10 | 252.90 | 232.98 | 234.39 | 234.39 | -3.28% | 13,529,354 |
| Jul 21, 2026 | 220.01 | 243.50 | 184.35 | 242.35 | 242.35 | 13.18% | 18,657,311 |
| Jul 20, 2026 | 250.00 | 254.80 | 204.44 | 214.12 | 214.12 | -10.37% | 13,181,232 |
| Jul 17, 2026 | 269.29 | 271.00 | 237.80 | 238.90 | 238.90 | -12.49% | 11,444,210 |
| Jul 16, 2026 | 282.20 | 287.60 | 262.18 | 273.00 | 273.00 | -5.14% | 9,402,136 |
| Jul 15, 2026 | 296.41 | 307.98 | 286.30 | 287.78 | 287.78 | - | 11,481,683 |
| Jul 14, 2026 | 273.32 | 289.00 | 261.00 | 287.78 | 287.78 | 6.29% | 12,155,226 |
| Jul 13, 2026 | 285.01 | 290.82 | 269.28 | 270.76 | 270.76 | -6.89% | 12,355,414 |
| Jul 10, 2026 | 316.46 | 324.50 | 290.00 | 290.80 | 290.80 | -7.81% | 15,158,490 |
| Jul 9, 2026 | 310.00 | 323.88 | 277.77 | 315.45 | 315.45 | 3.57% | 19,278,167 |
| Jul 8, 2026 | 301.00 | 316.96 | 295.00 | 304.58 | 304.58 | 2.57% | 14,890,140 |
| Jul 7, 2026 | 297.00 | 300.69 | 283.87 | 296.95 | 296.95 | 0.08% | 9,370,009 |
| Jul 6, 2026 | 315.00 | 316.80 | 292.71 | 296.72 | 296.72 | -4.97% | 9,408,374 |
| Jul 3, 2026 | 319.79 | 329.94 | 312.02 | 312.25 | 312.25 | -3.75% | 8,838,610 |
| Jul 2, 2026 | 343.88 | 347.00 | 320.00 | 324.40 | 324.40 | -7.55% | 10,048,188 |
| Jul 1, 2026 | 373.15 | 375.73 | 346.01 | 350.90 | 350.90 | -7.22% | 13,170,211 |
| Jun 30, 2026 | 364.53 | 381.80 | 358.50 | 378.20 | 378.20 | 3.56% | 14,034,072 |
| Jun 29, 2026 | 366.00 | 390.66 | 352.08 | 365.20 | 365.20 | 0.76% | 14,424,710 |