Anfu CE LINK Limited (SHE:300787)
China · Delayed Price · Currency is CNY 9.04
-0.19 (-2.06%)
Jun 29, 2026, 10:23 AM CST
Anfu CE LINK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 29, 2026 | 9.20 | 9.38 | 8.88 | 9.04 | - | -2.06% | 2,500,840 |
| 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 |
| Jun 4, 2026 | 9.50 | 9.65 | 9.34 | 9.40 | 9.40 | -2.19% | 4,879,937 |
| Jun 3, 2026 | 9.78 | 9.92 | 9.49 | 9.61 | 9.61 | -1.74% | 5,691,088 |
| Jun 2, 2026 | 10.16 | 10.16 | 9.70 | 9.78 | 9.78 | -2.30% | 5,870,075 |
| Jun 1, 2026 | 9.50 | 10.45 | 9.41 | 10.01 | 10.01 | 5.37% | 11,875,319 |
| May 29, 2026 | 10.11 | 10.18 | 9.43 | 9.50 | 9.50 | -6.13% | 7,484,820 |
| May 28, 2026 | 10.13 | 10.22 | 9.82 | 10.12 | 10.12 | -0.10% | 5,933,415 |
| May 27, 2026 | 10.35 | 10.41 | 10.00 | 10.13 | 10.13 | -2.13% | 6,123,390 |
| May 26, 2026 | 10.53 | 10.63 | 10.18 | 10.35 | 10.35 | -2.73% | 5,176,872 |
| May 25, 2026 | 10.72 | 10.86 | 10.46 | 10.64 | 10.64 | -0.09% | 4,892,311 |
| May 22, 2026 | 10.61 | 10.92 | 10.41 | 10.85 | 10.65 | 3.33% | 5,167,116 |
| May 21, 2026 | 10.75 | 11.11 | 10.48 | 10.50 | 10.31 | -2.14% | 6,082,409 |
| May 20, 2026 | 10.85 | 10.97 | 10.62 | 10.73 | 10.53 | -1.65% | 5,278,983 |
| May 19, 2026 | 10.77 | 10.95 | 10.67 | 10.91 | 10.71 | 1.02% | 3,845,620 |
| May 18, 2026 | 10.75 | 10.85 | 10.60 | 10.80 | 10.60 | 0.47% | 3,213,680 |
| May 15, 2026 | 10.98 | 11.01 | 10.69 | 10.75 | 10.55 | -1.47% | 4,756,284 |
| May 14, 2026 | 11.14 | 11.16 | 10.91 | 10.91 | 10.71 | -1.80% | 4,317,651 |
| May 13, 2026 | 11.01 | 11.21 | 10.98 | 11.11 | 10.91 | 0.91% | 3,948,303 |
| May 12, 2026 | 11.19 | 11.20 | 10.90 | 11.01 | 10.81 | -1.43% | 4,060,474 |
| May 11, 2026 | 11.17 | 11.25 | 11.09 | 11.17 | 10.96 | 0.09% | 4,843,899 |
| May 8, 2026 | 11.11 | 11.20 | 10.98 | 11.16 | 10.95 | 0.27% | 4,208,600 |
| May 7, 2026 | 10.88 | 11.33 | 10.81 | 11.13 | 10.92 | 2.30% | 6,412,274 |
| May 6, 2026 | 10.98 | 11.17 | 10.83 | 10.88 | 10.68 | -0.27% | 7,066,472 |
| Apr 30, 2026 | 10.70 | 11.07 | 10.62 | 10.91 | 10.71 | 2.06% | 6,281,283 |
| Apr 29, 2026 | 10.51 | 10.82 | 10.48 | 10.69 | 10.49 | 1.62% | 5,845,404 |
| Apr 28, 2026 | 10.63 | 10.76 | 10.46 | 10.52 | 10.33 | -1.77% | 7,580,923 |
| Apr 27, 2026 | 10.39 | 10.76 | 10.23 | 10.71 | 10.51 | 2.39% | 14,432,230 |
| Apr 24, 2026 | 10.99 | 10.99 | 10.26 | 10.46 | 10.27 | -12.10% | 19,654,000 |
| Apr 23, 2026 | 12.31 | 12.31 | 11.88 | 11.90 | 11.68 | -2.94% | 4,705,064 |
| Apr 22, 2026 | 12.24 | 12.31 | 12.16 | 12.26 | 12.03 | - | 3,895,387 |
| Apr 21, 2026 | 12.35 | 12.36 | 12.19 | 12.26 | 12.03 | -0.89% | 3,982,549 |
| Apr 20, 2026 | 12.35 | 12.40 | 12.25 | 12.37 | 12.14 | 0.16% | 4,284,286 |
| Apr 17, 2026 | 12.28 | 12.50 | 12.21 | 12.35 | 12.12 | 0.57% | 4,902,682 |
| Apr 16, 2026 | 12.25 | 12.30 | 12.06 | 12.28 | 12.05 | 0.66% | 2,868,407 |
| Apr 15, 2026 | 12.31 | 12.33 | 12.13 | 12.20 | 11.98 | -0.25% | 3,477,632 |