Advanced Fiber Resources (Zhuhai), Ltd. (SHE:300620)
China · Delayed Price · Currency is CNY 174.38
-5.32 (-2.96%)
Nov 6, 2026, 3:04 PM CST
SHE:300620 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 210.00 | 210.00 | 155.88 | 174.38 | 174.38 | -2.96% | 11,763,199 |
| Nov 5, 2026 | 183.39 | 188.17 | 174.50 | 179.70 | 179.70 | -5.51% | 13,202,723 |
| Nov 4, 2026 | 169.94 | 191.88 | 165.00 | 190.18 | 190.18 | 11.81% | 13,429,995 |
| Nov 3, 2026 | 187.49 | 189.00 | 169.00 | 170.09 | 170.09 | -12.86% | 13,669,263 |
| Nov 2, 2026 | 210.26 | 212.98 | 193.00 | 195.19 | 195.19 | -5.50% | 11,065,925 |
| Oct 30, 2026 | 210.00 | 222.00 | 201.99 | 206.56 | 206.56 | -7.70% | 10,759,979 |
| Oct 29, 2026 | 258.03 | 260.00 | 223.79 | 223.79 | 223.79 | -15.47% | 14,615,571 |
| Oct 28, 2026 | 265.00 | 266.00 | 254.00 | 264.75 | 264.75 | 4.59% | 13,881,811 |
| Oct 27, 2026 | 255.00 | 269.80 | 253.00 | 253.14 | 253.14 | 2.94% | 16,518,395 |
| Oct 26, 2026 | 243.02 | 256.20 | 236.00 | 245.91 | 245.91 | -1.97% | 9,874,574 |
| Oct 23, 2026 | 244.35 | 253.50 | 231.00 | 250.84 | 250.84 | 1.46% | 11,823,147 |
| Oct 22, 2026 | 264.36 | 264.36 | 247.23 | 247.23 | 247.23 | -5.24% | 10,730,372 |
| Oct 21, 2026 | 247.00 | 270.36 | 244.36 | 260.90 | 260.90 | 9.44% | 15,114,328 |
| Oct 20, 2026 | 232.00 | 244.39 | 228.08 | 238.40 | 238.40 | 2.41% | 7,212,063 |
| Oct 19, 2026 | 234.86 | 236.60 | 221.00 | 232.79 | 232.79 | -1.61% | 9,413,195 |
| Oct 16, 2026 | 244.00 | 256.20 | 233.00 | 236.60 | 236.60 | 2.19% | 9,672,870 |
| Oct 15, 2026 | 230.18 | 239.94 | 230.18 | 231.52 | 231.52 | -3.91% | 6,221,402 |
| Oct 14, 2026 | 249.77 | 251.00 | 240.00 | 240.95 | 240.95 | -4.16% | 5,049,378 |
| Oct 13, 2026 | 230.00 | 254.30 | 226.13 | 251.41 | 251.41 | 5.10% | 8,401,023 |
| Oct 12, 2026 | 245.00 | 248.80 | 238.70 | 239.21 | 239.21 | -3.08% | 5,338,641 |
| Oct 9, 2026 | 248.98 | 254.80 | 236.82 | 246.80 | 246.80 | -1.65% | 8,292,118 |
| Oct 8, 2026 | 270.48 | 270.48 | 248.33 | 250.95 | 250.95 | -7.22% | 7,903,376 |
| Sep 30, 2026 | 264.01 | 274.58 | 262.00 | 270.48 | 270.48 | 3.62% | 9,839,888 |
| Sep 29, 2026 | 254.00 | 263.90 | 253.00 | 261.03 | 261.03 | 2.26% | 6,698,297 |
| Sep 28, 2026 | 276.19 | 276.49 | 251.20 | 255.27 | 255.27 | -8.18% | 10,334,004 |
| Sep 24, 2026 | 288.28 | 292.81 | 278.00 | 278.00 | 278.00 | -3.87% | 7,918,559 |
| Sep 23, 2026 | 291.01 | 295.26 | 288.50 | 289.18 | 289.18 | -0.97% | 7,469,922 |
| Sep 22, 2026 | 299.42 | 302.86 | 291.11 | 292.00 | 292.00 | -0.84% | 11,617,273 |
| Sep 21, 2026 | 299.90 | 305.00 | 292.50 | 294.48 | 294.48 | -0.99% | 12,740,701 |
| Sep 18, 2026 | 300.02 | 309.75 | 291.67 | 297.41 | 297.41 | 0.99% | 16,646,767 |
| Sep 17, 2026 | 293.11 | 302.99 | 292.20 | 294.49 | 294.49 | -0.45% | 11,327,150 |
| Sep 16, 2026 | 284.43 | 300.88 | 281.20 | 295.81 | 295.81 | 4.64% | 12,871,134 |
| Sep 15, 2026 | 288.42 | 291.41 | 280.60 | 282.70 | 282.70 | -1.95% | 7,094,785 |
| Sep 14, 2026 | 284.04 | 299.80 | 278.43 | 288.33 | 288.33 | -0.40% | 9,310,395 |
| Sep 11, 2026 | 295.02 | 304.02 | 276.39 | 289.50 | 289.50 | -3.50% | 13,772,791 |
| Sep 10, 2026 | 290.00 | 303.88 | 287.07 | 300.00 | 300.00 | 2.78% | 10,063,537 |
| Sep 9, 2026 | 301.00 | 306.00 | 290.87 | 291.88 | 291.88 | 1.07% | 11,222,418 |
| Sep 8, 2026 | 301.58 | 305.96 | 287.11 | 288.80 | 288.80 | -4.46% | 9,863,705 |
| Sep 7, 2026 | 287.10 | 305.00 | 287.10 | 302.29 | 302.29 | 8.35% | 14,151,282 |
| Sep 4, 2026 | 289.01 | 300.97 | 276.19 | 279.00 | 279.00 | -1.76% | 9,503,534 |
| Sep 3, 2026 | 288.00 | 290.00 | 278.66 | 284.00 | 284.00 | - | 7,149,571 |
| Sep 2, 2026 | 288.76 | 289.64 | 280.08 | 284.00 | 284.00 | -3.20% | 8,797,213 |
| Sep 1, 2026 | 310.01 | 313.00 | 289.00 | 293.40 | 293.40 | -8.03% | 13,537,135 |
| 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% | 15,368,621 |
| Aug 27, 2026 | 289.99 | 304.87 | 285.50 | 300.90 | 300.90 | 5.58% | 11,521,479 |
| Aug 26, 2026 | 293.02 | 295.49 | 276.76 | 285.01 | 285.01 | -1.95% | 7,912,074 |
| Aug 25, 2026 | 294.42 | 295.61 | 283.00 | 290.68 | 290.68 | -2.78% | 7,921,028 |
| Aug 24, 2026 | 306.01 | 312.00 | 288.31 | 298.98 | 298.98 | -1.98% | 9,130,946 |
| Aug 21, 2026 | 307.56 | 316.19 | 302.00 | 305.03 | 305.03 | -1.91% | 10,031,838 |