Advanced Fiber Resources (Zhuhai), Ltd. (SHE:300620)
China · Delayed Price · Currency is CNY 320.30
+1.04 (0.33%)
Jun 5, 2026, 3:13 PM CST
SHE:300620 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 324.00 | 359.73 | 318.00 | 320.30 | 320.30 | 0.33% | 23,257,751 |
| Jun 4, 2026 | 329.39 | 335.39 | 318.00 | 319.26 | 319.26 | -5.28% | 18,076,950 |
| Jun 3, 2026 | 333.00 | 351.00 | 329.54 | 337.06 | 337.06 | 5.32% | 27,100,060 |
| Jun 2, 2026 | 284.15 | 323.33 | 283.00 | 320.02 | 320.02 | 14.85% | 28,590,910 |
| Jun 1, 2026 | 275.99 | 296.80 | 272.72 | 278.65 | 278.65 | -0.05% | 20,010,130 |
| May 29, 2026 | 291.54 | 292.00 | 271.00 | 278.78 | 278.78 | -4.85% | 22,469,420 |
| May 28, 2026 | 256.00 | 297.12 | 253.20 | 292.99 | 292.99 | 12.76% | 28,219,150 |
| May 27, 2026 | 249.22 | 273.50 | 245.13 | 259.84 | 259.84 | 2.71% | 20,288,940 |
| May 26, 2026 | 269.99 | 270.00 | 247.90 | 252.98 | 252.98 | -7.27% | 16,723,710 |
| May 25, 2026 | 270.00 | 273.03 | 258.09 | 272.80 | 272.80 | 2.49% | 15,481,190 |
| May 22, 2026 | 254.19 | 270.85 | 254.10 | 266.18 | 266.18 | 6.51% | 15,149,260 |
| May 21, 2026 | 273.80 | 275.40 | 249.01 | 249.90 | 249.90 | -7.27% | 14,736,670 |
| May 20, 2026 | 270.28 | 271.71 | 260.01 | 269.50 | 269.50 | -0.16% | 12,839,590 |
| May 19, 2026 | 272.34 | 278.80 | 256.50 | 269.93 | 269.93 | -1.84% | 15,161,461 |
| May 18, 2026 | 270.03 | 285.48 | 265.95 | 274.99 | 274.99 | 1.09% | 16,918,080 |
| May 15, 2026 | 292.08 | 298.00 | 260.00 | 272.02 | 272.02 | -5.10% | 24,363,980 |
| May 14, 2026 | 284.18 | 303.80 | 280.55 | 286.63 | 286.63 | 3.52% | 20,975,420 |
| May 13, 2026 | 252.97 | 279.87 | 251.10 | 276.88 | 276.88 | 5.85% | 18,857,350 |
| May 12, 2026 | 271.99 | 278.66 | 257.50 | 261.58 | 261.58 | -1.61% | 16,388,410 |
| May 11, 2026 | 263.90 | 271.66 | 254.00 | 266.06 | 265.86 | 2.69% | 17,362,330 |
| May 8, 2026 | 250.00 | 264.98 | 248.02 | 259.10 | 258.91 | -0.27% | 16,859,490 |
| May 7, 2026 | 247.43 | 260.00 | 238.90 | 259.81 | 259.61 | 5.03% | 19,804,350 |
| May 6, 2026 | 241.00 | 252.45 | 240.60 | 247.36 | 247.17 | 3.95% | 18,560,570 |
| Apr 30, 2026 | 239.99 | 243.50 | 233.05 | 237.96 | 237.78 | 1.15% | 11,564,440 |
| Apr 29, 2026 | 233.18 | 241.50 | 233.01 | 235.25 | 235.07 | -1.45% | 11,819,190 |
| Apr 28, 2026 | 236.92 | 245.63 | 235.00 | 238.70 | 238.52 | -0.42% | 12,036,240 |
| Apr 27, 2026 | 242.00 | 246.06 | 236.00 | 239.70 | 239.52 | 0.78% | 16,677,790 |
| Apr 24, 2026 | 242.03 | 246.66 | 230.60 | 237.84 | 237.66 | -3.68% | 22,857,540 |
| Apr 23, 2026 | 280.20 | 282.30 | 242.00 | 246.93 | 246.74 | -10.05% | 32,737,490 |
| Apr 22, 2026 | 259.08 | 279.86 | 256.00 | 274.52 | 274.31 | 6.89% | 22,810,940 |
| Apr 21, 2026 | 245.00 | 259.00 | 243.00 | 256.82 | 256.63 | 2.35% | 18,065,480 |
| Apr 20, 2026 | 250.00 | 262.98 | 244.44 | 250.92 | 250.73 | -0.36% | 22,566,620 |
| Apr 17, 2026 | 238.16 | 260.55 | 235.80 | 251.83 | 251.64 | 8.99% | 27,286,990 |
| Apr 16, 2026 | 224.90 | 236.80 | 224.90 | 231.06 | 230.89 | 1.59% | 14,363,270 |
| Apr 15, 2026 | 228.53 | 235.60 | 226.26 | 227.45 | 227.28 | -1.37% | 17,697,140 |
| Apr 14, 2026 | 228.00 | 238.80 | 224.01 | 230.60 | 230.43 | 1.70% | 21,301,620 |
| Apr 13, 2026 | 226.68 | 230.80 | 223.61 | 226.75 | 226.58 | -2.63% | 17,620,080 |
| Apr 10, 2026 | 231.11 | 242.78 | 223.34 | 232.88 | 232.70 | 0.77% | 23,501,000 |
| Apr 9, 2026 | 218.03 | 236.01 | 218.03 | 231.11 | 230.94 | 4.09% | 22,878,170 |
| Apr 8, 2026 | 231.00 | 233.30 | 214.00 | 222.02 | 221.85 | 1.24% | 26,445,840 |
| Apr 7, 2026 | 222.25 | 227.90 | 217.00 | 219.30 | 219.14 | -1.64% | 17,752,700 |
| Apr 3, 2026 | 205.00 | 229.90 | 205.00 | 222.96 | 222.79 | 11.44% | 24,393,340 |
| Apr 2, 2026 | 189.99 | 212.26 | 188.88 | 200.07 | 199.92 | 7.00% | 24,749,440 |
| Apr 1, 2026 | 184.96 | 187.80 | 177.50 | 186.99 | 186.85 | 5.03% | 17,593,450 |
| Mar 31, 2026 | 185.22 | 185.66 | 175.40 | 178.03 | 177.90 | -5.55% | 17,060,760 |
| Mar 30, 2026 | 188.73 | 193.65 | 185.60 | 188.50 | 188.36 | -3.07% | 16,698,690 |
| Mar 27, 2026 | 175.00 | 199.99 | 172.33 | 194.47 | 194.32 | 8.59% | 27,895,720 |
| Mar 26, 2026 | 184.00 | 186.58 | 178.66 | 179.08 | 178.95 | -2.95% | 15,552,110 |
| Mar 25, 2026 | 188.72 | 194.94 | 178.00 | 184.52 | 184.38 | 2.67% | 27,500,550 |
| Mar 24, 2026 | 170.00 | 180.80 | 161.50 | 179.73 | 179.59 | 7.04% | 29,500,290 |