Anfu CE LINK Limited (SHE:300787)
China · Delayed Price · Currency is CNY 7.54
-0.21 (-2.71%)
Jul 21, 2026, 9:55 AM CST
Anfu CE LINK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |