Anfu CE LINK Limited (SHE:300787)
China · Delayed Price · Currency is CNY 10.38
+0.22 (2.17%)
Aug 14, 2026, 3:04 PM CST
Anfu CE LINK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 10.26 | 10.53 | 10.02 | 10.38 | 10.38 | 2.17% | 12,619,034 |
| 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% | 9,546,844 |
| 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% | 3,697,200 |
| 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% | 4,712,629 |
| 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 |
| Jul 23, 2026 | 7.60 | 7.74 | 7.49 | 7.72 | 7.72 | 2.12% | 3,233,639 |
| Jul 22, 2026 | 7.61 | 7.77 | 7.51 | 7.56 | 7.56 | -1.95% | 4,231,151 |
| Jul 21, 2026 | 7.70 | 7.82 | 7.26 | 7.71 | 7.71 | -0.52% | 6,499,473 |
| Jul 20, 2026 | 8.02 | 8.18 | 7.62 | 7.75 | 7.75 | -3.37% | 5,674,124 |
| Jul 17, 2026 | 8.40 | 8.54 | 7.98 | 8.02 | 8.02 | -5.31% | 5,658,650 |
| Jul 16, 2026 | 8.31 | 8.69 | 8.25 | 8.47 | 8.47 | 0.95% | 4,781,047 |
| Jul 15, 2026 | 8.36 | 8.50 | 8.30 | 8.39 | 8.39 | 0.24% | 3,225,714 |
| Jul 14, 2026 | 8.30 | 8.40 | 8.11 | 8.37 | 8.37 | 1.70% | 3,538,244 |
| Jul 13, 2026 | 8.68 | 8.76 | 8.19 | 8.23 | 8.23 | -5.18% | 4,638,030 |
| Jul 10, 2026 | 8.63 | 8.87 | 8.53 | 8.68 | 8.68 | 0.12% | 4,510,568 |
| Jul 9, 2026 | 8.59 | 8.74 | 8.36 | 8.67 | 8.67 | 0.23% | 4,478,312 |
| Jul 8, 2026 | 8.88 | 8.90 | 8.58 | 8.65 | 8.65 | -2.48% | 4,770,682 |
| Jul 7, 2026 | 8.98 | 9.20 | 8.85 | 8.87 | 8.87 | -1.66% | 4,486,446 |
| Jul 6, 2026 | 9.35 | 9.37 | 8.96 | 9.02 | 9.02 | -3.84% | 6,822,834 |
| Jul 3, 2026 | 9.10 | 9.50 | 9.06 | 9.38 | 9.38 | 3.42% | 8,014,106 |
| Jul 2, 2026 | 9.28 | 9.47 | 9.03 | 9.07 | 9.07 | -2.16% | 6,103,740 |
| Jul 1, 2026 | 9.12 | 9.66 | 8.95 | 9.27 | 9.27 | 1.64% | 7,029,043 |
| Jun 30, 2026 | 9.05 | 9.27 | 8.91 | 9.12 | 9.12 | 0.77% | 5,621,331 |
| Jun 29, 2026 | 9.20 | 9.29 | 8.86 | 9.05 | 9.05 | -1.95% | 5,923,504 |
| Jun 26, 2026 | 9.38 | 9.58 | 9.19 | 9.23 | 9.23 | -2.12% | 5,003,680 |
| Jun 25, 2026 | 9.96 | 9.99 | 9.38 | 9.43 | 9.43 | -5.32% | 6,794,416 |
| Jun 24, 2026 | 10.02 | 10.09 | 9.74 | 9.96 | 9.96 | -0.60% | 5,729,880 |
| Jun 23, 2026 | 9.67 | 10.23 | 9.67 | 10.02 | 10.02 | 2.87% | 7,977,223 |
| Jun 22, 2026 | 9.56 | 9.78 | 9.34 | 9.74 | 9.74 | 1.67% | 5,791,686 |
| Jun 18, 2026 | 9.56 | 9.71 | 9.41 | 9.58 | 9.58 | -0.93% | 5,266,184 |
| Jun 17, 2026 | 9.76 | 9.90 | 9.55 | 9.67 | 9.67 | -1.53% | 5,096,301 |
| Jun 16, 2026 | 9.50 | 9.95 | 9.36 | 9.82 | 9.82 | 4.14% | 7,389,146 |
| Jun 15, 2026 | 9.13 | 9.48 | 9.11 | 9.43 | 9.43 | 3.85% | 6,686,990 |
| Jun 12, 2026 | 9.09 | 9.31 | 8.98 | 9.08 | 9.08 | 0.55% | 5,648,694 |
| Jun 11, 2026 | 9.03 | 9.39 | 8.88 | 9.03 | 9.03 | 1.12% | 5,119,506 |
| Jun 10, 2026 | 9.21 | 9.21 | 8.78 | 8.93 | 8.93 | -3.04% | 6,434,842 |
| Jun 9, 2026 | 9.05 | 9.41 | 8.94 | 9.21 | 9.21 | 1.88% | 4,684,632 |
| Jun 8, 2026 | 9.08 | 9.39 | 8.87 | 9.04 | 9.04 | -4.64% | 6,223,692 |
| Jun 5, 2026 | 9.38 | 9.70 | 9.14 | 9.48 | 9.48 | 0.85% | 5,193,345 |