Anfu CE LINK Limited (SHE:300787)
China · Delayed Price · Currency is CNY 11.45
+0.12 (1.06%)
Oct 9, 2026, 3:04 PM CST
Anfu CE LINK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 11.96 | 11.96 | 10.60 | 11.45 | 11.45 | 1.06% | 10,365,349 |
| Oct 8, 2026 | 11.90 | 11.97 | 11.22 | 11.33 | 11.33 | -4.55% | 11,129,484 |
| Sep 30, 2026 | 11.96 | 12.35 | 11.82 | 11.87 | 11.87 | - | 10,680,035 |
| Sep 29, 2026 | 11.56 | 12.00 | 11.43 | 11.87 | 11.87 | 1.45% | 6,694,299 |
| Sep 28, 2026 | 11.63 | 11.88 | 11.32 | 11.70 | 11.70 | - | 8,420,454 |
| Sep 24, 2026 | 11.81 | 12.00 | 11.57 | 11.70 | 11.70 | -0.85% | 6,863,024 |
| Sep 23, 2026 | 11.95 | 12.05 | 11.61 | 11.80 | 11.80 | -0.84% | 7,841,824 |
| Sep 22, 2026 | 11.63 | 12.26 | 11.50 | 11.90 | 11.90 | 2.50% | 15,158,890 |
| Sep 21, 2026 | 10.78 | 11.79 | 10.74 | 11.61 | 11.61 | 9.12% | 17,597,278 |
| Sep 18, 2026 | 10.17 | 10.68 | 10.04 | 10.64 | 10.64 | 5.45% | 8,285,525 |
| Sep 17, 2026 | 10.06 | 10.15 | 9.91 | 10.09 | 10.09 | 0.70% | 3,584,700 |
| Sep 16, 2026 | 9.71 | 10.08 | 9.60 | 10.02 | 10.02 | 3.19% | 4,349,968 |
| Sep 15, 2026 | 9.80 | 10.20 | 9.66 | 9.71 | 9.71 | -1.42% | 4,684,332 |
| Sep 14, 2026 | 9.60 | 9.94 | 9.32 | 9.85 | 9.85 | 2.50% | 5,369,788 |
| Sep 11, 2026 | 9.81 | 9.91 | 9.45 | 9.61 | 9.61 | -2.54% | 3,849,796 |
| Sep 10, 2026 | 10.17 | 10.18 | 9.86 | 9.86 | 9.86 | -3.14% | 3,992,046 |
| Sep 9, 2026 | 10.21 | 10.45 | 10.15 | 10.18 | 10.18 | -0.59% | 2,670,124 |
| Sep 8, 2026 | 10.29 | 10.29 | 10.13 | 10.24 | 10.24 | 0.10% | 2,597,048 |
| Sep 7, 2026 | 10.15 | 10.38 | 10.06 | 10.23 | 10.23 | 1.29% | 3,988,730 |
| Sep 4, 2026 | 10.11 | 10.32 | 10.01 | 10.10 | 10.10 | 0.70% | 3,937,612 |
| Sep 3, 2026 | 10.35 | 10.48 | 10.00 | 10.03 | 10.03 | -2.53% | 3,242,192 |
| Sep 2, 2026 | 10.24 | 10.46 | 10.17 | 10.29 | 10.29 | -0.19% | 4,459,000 |
| Sep 1, 2026 | 10.08 | 10.39 | 9.90 | 10.31 | 10.31 | 2.08% | 6,102,244 |
| Aug 31, 2026 | 9.81 | 10.10 | 9.72 | 10.10 | 10.10 | 2.23% | 4,333,136 |
| Aug 28, 2026 | 9.93 | 10.03 | 9.86 | 9.88 | 9.88 | -1.30% | 3,559,043 |
| Aug 27, 2026 | 10.20 | 10.20 | 9.96 | 10.01 | 10.01 | -0.69% | 4,248,080 |
| Aug 26, 2026 | 10.30 | 10.40 | 10.04 | 10.08 | 10.08 | -3.26% | 4,889,435 |
| Aug 25, 2026 | 9.91 | 10.47 | 9.85 | 10.42 | 10.42 | 5.15% | 7,145,188 |
| Aug 24, 2026 | 10.01 | 10.18 | 9.81 | 9.91 | 9.91 | -1.29% | 5,627,920 |
| Aug 21, 2026 | 10.06 | 10.18 | 9.89 | 10.04 | 10.04 | -0.99% | 4,814,199 |
| Aug 20, 2026 | 10.20 | 10.40 | 9.99 | 10.14 | 10.14 | 1.10% | 4,940,960 |
| Aug 19, 2026 | 10.44 | 10.60 | 9.95 | 10.03 | 10.03 | -4.57% | 7,251,604 |
| Aug 18, 2026 | 10.50 | 10.59 | 10.30 | 10.51 | 10.51 | 0.38% | 5,261,940 |
| Aug 17, 2026 | 10.35 | 10.54 | 10.04 | 10.47 | 10.47 | 0.87% | 11,429,479 |
| Aug 14, 2026 | 10.26 | 10.53 | 10.02 | 10.38 | 10.38 | 2.17% | 12,616,034 |
| Aug 13, 2026 | 9.76 | 10.62 | 9.58 | 10.16 | 10.16 | 5.39% | 17,931,489 |
| Aug 12, 2026 | 9.05 | 9.71 | 9.02 | 9.64 | 9.64 | 6.76% | 9,542,144 |
| Aug 11, 2026 | 8.88 | 9.11 | 8.84 | 9.03 | 9.03 | 1.35% | 3,684,036 |
| Aug 10, 2026 | 8.77 | 8.93 | 8.64 | 8.91 | 8.91 | 1.95% | 3,447,649 |
| Aug 7, 2026 | 8.85 | 8.85 | 8.61 | 8.74 | 8.74 | -0.34% | 3,358,224 |
| Aug 6, 2026 | 8.73 | 8.88 | 8.64 | 8.77 | 8.77 | 0.23% | 3,693,200 |
| Aug 5, 2026 | 8.60 | 8.81 | 8.60 | 8.75 | 8.75 | 1.74% | 4,317,461 |
| Aug 4, 2026 | 8.63 | 8.70 | 8.55 | 8.60 | 8.60 | 0.82% | 3,337,144 |
| Aug 3, 2026 | 8.59 | 8.61 | 8.38 | 8.53 | 8.53 | 0.47% | 3,788,904 |
| Jul 31, 2026 | 8.23 | 9.05 | 8.23 | 8.49 | 8.49 | 3.03% | 7,628,081 |
| Jul 30, 2026 | 8.01 | 8.48 | 8.01 | 8.24 | 8.24 | 1.60% | 5,935,547 |
| Jul 29, 2026 | 7.87 | 8.12 | 7.72 | 8.11 | 8.11 | 3.97% | 4,712,429 |
| Jul 28, 2026 | 7.70 | 7.94 | 7.70 | 7.80 | 7.80 | 0.39% | 3,332,567 |
| Jul 27, 2026 | 7.60 | 7.81 | 7.43 | 7.77 | 7.77 | 3.05% | 3,046,264 |
| Jul 24, 2026 | 7.62 | 7.77 | 7.52 | 7.54 | 7.54 | -2.33% | 3,461,318 |