Advanced Fiber Resources (Zhuhai), Ltd. (SHE:300620)
China · Delayed Price · Currency is CNY 272.02
-14.61 (-5.10%)
May 15, 2026, 3:11 PM CST
SHE:300620 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 292.08 | 298.00 | 260.00 | 272.02 | 272.02 | -5.10% | 24,365,583 |
| May 14, 2026 | 284.18 | 303.80 | 280.55 | 286.63 | 286.63 | 3.52% | 20,978,323 |
| May 13, 2026 | 252.97 | 279.87 | 251.10 | 276.88 | 276.88 | 5.85% | 18,858,457 |
| May 12, 2026 | 271.99 | 278.66 | 257.50 | 261.58 | 261.58 | -1.68% | 16,526,814 |
| May 11, 2026 | 263.90 | 271.66 | 254.00 | 266.06 | 265.86 | 2.69% | 17,362,839 |
| May 8, 2026 | 250.00 | 264.98 | 248.02 | 259.10 | 258.91 | -0.27% | 16,861,790 |
| May 7, 2026 | 247.43 | 260.00 | 238.90 | 259.81 | 259.61 | 5.03% | 19,806,158 |
| May 6, 2026 | 241.00 | 252.45 | 240.60 | 247.36 | 247.17 | 3.95% | 18,561,570 |
| Apr 30, 2026 | 239.99 | 243.50 | 233.05 | 237.96 | 237.78 | 1.15% | 11,564,946 |
| Apr 29, 2026 | 233.18 | 241.50 | 233.01 | 235.25 | 235.07 | -1.45% | 11,820,693 |
| Apr 28, 2026 | 236.92 | 245.63 | 235.00 | 238.70 | 238.52 | -0.42% | 12,040,841 |
| Apr 27, 2026 | 242.00 | 246.06 | 236.00 | 239.70 | 239.52 | 0.78% | 16,680,192 |
| Apr 24, 2026 | 242.03 | 246.66 | 230.60 | 237.84 | 237.66 | -3.68% | 22,859,348 |
| Apr 23, 2026 | 280.20 | 282.30 | 242.00 | 246.93 | 246.74 | -10.05% | 32,740,591 |
| Apr 22, 2026 | 259.08 | 279.86 | 256.00 | 274.52 | 274.31 | 6.89% | 22,812,445 |
| Apr 21, 2026 | 245.00 | 259.00 | 243.00 | 256.82 | 256.63 | 2.35% | 18,066,981 |
| Apr 20, 2026 | 250.00 | 262.98 | 244.44 | 250.92 | 250.73 | -0.36% | 22,567,022 |
| Apr 17, 2026 | 238.16 | 260.55 | 235.80 | 251.83 | 251.64 | 8.99% | 27,511,448 |
| Apr 16, 2026 | 224.90 | 236.80 | 224.90 | 231.06 | 230.89 | 1.59% | 14,365,675 |
| Apr 15, 2026 | 228.53 | 235.60 | 226.26 | 227.45 | 227.28 | -1.37% | 17,697,845 |
| Apr 14, 2026 | 228.00 | 238.80 | 224.01 | 230.60 | 230.42 | 1.70% | 21,303,222 |
| Apr 13, 2026 | 226.68 | 230.80 | 223.61 | 226.75 | 226.58 | -2.63% | 17,620,880 |
| Apr 10, 2026 | 231.11 | 242.78 | 223.34 | 232.88 | 232.70 | 0.77% | 23,504,709 |
| Apr 9, 2026 | 218.03 | 236.01 | 218.03 | 231.11 | 230.93 | 4.09% | 22,879,674 |
| Apr 8, 2026 | 231.00 | 233.30 | 214.00 | 222.02 | 221.85 | 1.24% | 26,446,648 |
| Apr 7, 2026 | 222.25 | 227.90 | 217.00 | 219.30 | 219.13 | -1.64% | 17,753,603 |
| Apr 3, 2026 | 205.00 | 229.90 | 205.00 | 222.96 | 222.79 | 11.44% | 24,393,948 |
| Apr 2, 2026 | 189.99 | 212.26 | 188.88 | 200.07 | 199.92 | 7.00% | 25,100,785 |
| Apr 1, 2026 | 184.96 | 187.80 | 177.50 | 186.99 | 186.85 | 5.03% | 17,593,855 |
| Mar 31, 2026 | 185.22 | 185.66 | 175.40 | 178.03 | 177.89 | -5.55% | 17,061,168 |
| Mar 30, 2026 | 188.73 | 193.65 | 185.60 | 188.50 | 188.35 | -3.07% | 16,698,899 |
| Mar 27, 2026 | 175.00 | 199.99 | 172.33 | 194.47 | 194.32 | 8.59% | 27,899,425 |
| Mar 26, 2026 | 184.00 | 186.58 | 178.66 | 179.08 | 178.94 | -2.95% | 15,552,416 |
| Mar 25, 2026 | 188.72 | 194.94 | 178.00 | 184.52 | 184.38 | 2.67% | 27,500,758 |
| Mar 24, 2026 | 170.00 | 180.80 | 161.50 | 179.73 | 179.59 | 7.04% | 29,500,698 |
| Mar 23, 2026 | 160.01 | 173.99 | 158.78 | 167.91 | 167.78 | 2.51% | 27,248,316 |
| Mar 20, 2026 | 153.68 | 175.00 | 153.68 | 163.80 | 163.67 | 9.21% | 37,102,871 |
| Mar 19, 2026 | 149.00 | 152.98 | 148.00 | 149.98 | 149.86 | -2.14% | 8,836,760 |
| Mar 18, 2026 | 153.00 | 154.85 | 149.02 | 153.26 | 153.14 | 1.63% | 11,285,224 |
| Mar 17, 2026 | 165.00 | 165.00 | 150.80 | 150.80 | 150.68 | -10.61% | 20,608,294 |
| Mar 16, 2026 | 164.91 | 174.37 | 164.91 | 168.70 | 168.57 | 2.24% | 22,002,975 |
| Mar 13, 2026 | 165.02 | 171.80 | 162.78 | 165.00 | 164.87 | -2.00% | 13,760,589 |
| Mar 12, 2026 | 161.00 | 170.80 | 161.00 | 168.36 | 168.23 | 4.14% | 20,126,021 |
| Mar 11, 2026 | 164.00 | 171.68 | 161.33 | 161.67 | 161.55 | -0.85% | 16,074,996 |
| Mar 10, 2026 | 155.13 | 164.20 | 155.09 | 163.05 | 162.92 | 7.91% | 18,254,827 |
| Mar 9, 2026 | 155.00 | 155.03 | 142.90 | 151.10 | 150.98 | -6.82% | 17,084,084 |
| Mar 6, 2026 | 161.02 | 166.43 | 156.00 | 162.16 | 162.04 | -1.36% | 13,634,361 |
| Mar 5, 2026 | 172.00 | 174.55 | 163.15 | 164.40 | 164.27 | -1.61% | 18,261,129 |
| Mar 4, 2026 | 164.50 | 171.68 | 162.00 | 167.09 | 166.96 | -1.45% | 13,245,906 |
| Mar 3, 2026 | 174.00 | 184.88 | 169.00 | 169.54 | 169.41 | -0.27% | 23,604,662 |