Apple Flavor & Fragrance Group Co.,Ltd. (SHA:603020)
China
· Delayed Price · Currency is CNY 10.48
+0.05 (0.48%)
Mar 10, 2026, 3:00 PM CST
SHA:603020 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 10.46 | 10.53 | 10.45 | 10.48 | 10.48 | 0.48% | 2,340,900 |
| Mar 9, 2026 | 10.45 | 10.57 | 10.34 | 10.43 | 10.43 | -0.95% | 3,333,000 |
| Mar 6, 2026 | 10.23 | 10.57 | 10.18 | 10.53 | 10.53 | 2.93% | 3,400,900 |
| Mar 5, 2026 | 10.20 | 10.35 | 10.19 | 10.23 | 10.23 | 0.99% | 3,093,599 |
| Mar 4, 2026 | 10.25 | 10.35 | 10.06 | 10.13 | 10.13 | -1.65% | 5,219,775 |
| Mar 3, 2026 | 10.80 | 10.82 | 10.28 | 10.30 | 10.30 | -3.83% | 5,665,975 |
| Mar 2, 2026 | 10.86 | 10.93 | 10.58 | 10.71 | 10.71 | -2.64% | 5,603,500 |
| Feb 27, 2026 | 10.92 | 11.02 | 10.83 | 11.00 | 11.00 | 0.73% | 4,243,300 |
| Feb 26, 2026 | 11.25 | 11.30 | 10.87 | 10.92 | 10.92 | -2.76% | 7,947,500 |
| Feb 25, 2026 | 11.05 | 11.70 | 11.04 | 11.23 | 11.23 | 1.63% | 12,910,830 |
| Feb 24, 2026 | 10.82 | 11.09 | 10.82 | 11.05 | 11.05 | 2.50% | 3,550,700 |
| Feb 13, 2026 | 10.83 | 10.98 | 10.77 | 10.78 | 10.78 | -0.65% | 3,239,700 |
| Feb 12, 2026 | 11.04 | 11.06 | 10.82 | 10.85 | 10.85 | -1.81% | 4,337,782 |
| Feb 11, 2026 | 11.03 | 11.17 | 10.97 | 11.05 | 11.05 | 0.18% | 4,885,800 |
| Feb 10, 2026 | 11.56 | 11.56 | 10.96 | 11.03 | 11.03 | -4.58% | 9,260,136 |
| Feb 9, 2026 | 11.57 | 11.75 | 11.34 | 11.56 | 11.56 | 1.05% | 9,564,800 |
| Feb 6, 2026 | 11.64 | 11.78 | 11.30 | 11.44 | 11.44 | -1.38% | 9,672,000 |
| Feb 5, 2026 | 11.15 | 11.95 | 11.15 | 11.60 | 11.60 | 3.02% | 14,244,960 |
| Feb 4, 2026 | 10.88 | 11.49 | 10.80 | 11.26 | 11.26 | 3.30% | 10,029,630 |
| Feb 3, 2026 | 10.75 | 10.90 | 10.70 | 10.90 | 10.90 | 1.87% | 3,519,300 |
| Feb 2, 2026 | 11.13 | 11.13 | 10.70 | 10.70 | 10.70 | -2.73% | 3,846,200 |
| Jan 30, 2026 | 10.81 | 11.03 | 10.78 | 11.00 | 11.00 | 1.85% | 3,580,400 |
| Jan 29, 2026 | 10.89 | 10.99 | 10.75 | 10.80 | 10.80 | -1.19% | 3,557,400 |
| Jan 28, 2026 | 11.00 | 11.14 | 10.91 | 10.93 | 10.93 | -1.18% | 3,293,700 |
| Jan 27, 2026 | 11.10 | 11.17 | 10.87 | 11.06 | 11.06 | -0.81% | 3,455,100 |
| Jan 26, 2026 | 11.13 | 11.32 | 11.04 | 11.15 | 11.15 | -0.09% | 4,754,100 |
| Jan 23, 2026 | 11.25 | 11.28 | 11.11 | 11.16 | 11.16 | -0.36% | 4,101,826 |
| Jan 22, 2026 | 10.98 | 11.31 | 10.91 | 11.20 | 11.20 | 2.00% | 6,350,700 |
| Jan 21, 2026 | 10.97 | 11.14 | 10.90 | 10.98 | 10.98 | 0.27% | 5,895,342 |
| Jan 20, 2026 | 10.74 | 10.96 | 10.65 | 10.95 | 10.95 | 1.96% | 6,357,926 |
| Jan 19, 2026 | 10.64 | 10.78 | 10.52 | 10.74 | 10.74 | 0.94% | 3,461,276 |
| Jan 16, 2026 | 10.70 | 10.71 | 10.57 | 10.64 | 10.64 | 0.28% | 3,382,600 |
| Jan 15, 2026 | 10.65 | 10.84 | 10.58 | 10.61 | 10.61 | -1.39% | 6,321,900 |
| Jan 14, 2026 | 10.91 | 11.12 | 10.62 | 10.76 | 10.76 | -1.37% | 10,583,800 |
| Jan 13, 2026 | 10.81 | 11.21 | 10.76 | 10.91 | 10.91 | 0.46% | 9,392,057 |
| Jan 12, 2026 | 10.45 | 11.36 | 10.42 | 10.86 | 10.86 | 4.73% | 13,042,700 |
| Jan 9, 2026 | 10.29 | 10.37 | 10.18 | 10.37 | 10.37 | 1.17% | 4,443,800 |
| Jan 8, 2026 | 10.29 | 10.33 | 10.21 | 10.25 | 10.25 | -0.19% | 3,445,200 |
| Jan 7, 2026 | 10.17 | 10.39 | 10.15 | 10.27 | 10.27 | 1.18% | 4,849,757 |
| Jan 6, 2026 | 10.16 | 10.21 | 10.09 | 10.15 | 10.15 | -0.10% | 3,307,300 |
| Jan 5, 2026 | 10.14 | 10.20 | 10.11 | 10.16 | 10.16 | 0.20% | 2,481,300 |
| Dec 31, 2025 | 10.10 | 10.17 | 10.00 | 10.14 | 10.14 | 0.20% | 2,904,900 |
| Dec 30, 2025 | 10.28 | 10.29 | 10.10 | 10.12 | 10.12 | -1.46% | 2,652,500 |
| Dec 29, 2025 | 10.16 | 10.37 | 10.05 | 10.27 | 10.27 | 0.98% | 3,867,400 |
| Dec 26, 2025 | 10.42 | 10.42 | 10.16 | 10.17 | 10.17 | -1.36% | 3,951,000 |
| Dec 25, 2025 | 10.39 | 10.41 | 10.20 | 10.31 | 10.31 | -0.29% | 2,915,500 |
| Dec 24, 2025 | 10.24 | 10.42 | 10.12 | 10.34 | 10.34 | 0.98% | 3,141,700 |
| Dec 23, 2025 | 10.55 | 10.65 | 10.24 | 10.24 | 10.24 | -1.82% | 4,639,000 |
| Dec 22, 2025 | 10.24 | 10.78 | 10.20 | 10.43 | 10.43 | 3.27% | 7,863,000 |
| Dec 19, 2025 | 10.10 | 10.19 | 10.05 | 10.10 | 10.10 | - | 2,695,800 |
| Dec 18, 2025 | 9.97 | 10.16 | 9.89 | 10.10 | 10.10 | 1.51% | 4,753,200 |
| Dec 17, 2025 | 9.84 | 9.95 | 9.66 | 9.95 | 9.95 | 1.22% | 4,037,000 |
| Dec 16, 2025 | 9.85 | 9.86 | 9.70 | 9.83 | 9.83 | 0.10% | 2,697,100 |
| Dec 15, 2025 | 9.80 | 9.83 | 9.70 | 9.82 | 9.82 | 0.41% | 2,361,100 |
| Dec 12, 2025 | 9.70 | 9.87 | 9.70 | 9.78 | 9.78 | 0.31% | 3,312,300 |
| Dec 11, 2025 | 9.95 | 9.97 | 9.75 | 9.75 | 9.75 | -1.81% | 3,106,400 |
| Dec 10, 2025 | 9.96 | 10.05 | 9.89 | 9.93 | 9.93 | -0.40% | 2,583,200 |
| Dec 9, 2025 | 10.00 | 10.05 | 9.95 | 9.97 | 9.97 | -0.50% | 2,295,876 |
| Dec 8, 2025 | 10.12 | 10.13 | 9.98 | 10.02 | 10.02 | -0.50% | 3,430,900 |
| Dec 5, 2025 | 9.95 | 10.20 | 9.88 | 10.07 | 10.07 | 0.90% | 3,677,200 |
| Dec 4, 2025 | 10.20 | 10.20 | 9.94 | 9.98 | 9.98 | -1.96% | 3,839,400 |
| Dec 3, 2025 | 10.33 | 10.33 | 10.11 | 10.18 | 10.18 | 0.30% | 4,135,400 |
| Dec 2, 2025 | 10.18 | 10.22 | 10.05 | 10.15 | 10.15 | 0.20% | 1,910,500 |
| Dec 1, 2025 | 10.33 | 10.33 | 10.11 | 10.13 | 10.13 | -0.88% | 2,752,200 |
| Nov 28, 2025 | 10.09 | 10.23 | 10.05 | 10.22 | 10.22 | 1.29% | 2,393,900 |
| Nov 27, 2025 | 9.95 | 10.17 | 9.94 | 10.09 | 10.09 | 1.41% | 3,215,700 |
| Nov 26, 2025 | 10.17 | 10.17 | 9.90 | 9.95 | 9.95 | -1.39% | 3,104,200 |
| Nov 25, 2025 | 10.13 | 10.20 | 10.07 | 10.09 | 10.09 | 0.20% | 2,753,200 |
| Nov 24, 2025 | 9.98 | 10.16 | 9.98 | 10.07 | 10.07 | 1.00% | 3,603,000 |
| Nov 21, 2025 | 10.36 | 10.43 | 9.96 | 9.97 | 9.97 | -4.68% | 6,911,201 |
| Nov 20, 2025 | 10.53 | 10.75 | 10.40 | 10.46 | 10.46 | -0.95% | 3,708,400 |
| Nov 19, 2025 | 10.70 | 10.79 | 10.50 | 10.56 | 10.56 | -0.94% | 4,431,205 |
| Nov 18, 2025 | 10.84 | 10.86 | 10.58 | 10.66 | 10.66 | -1.66% | 5,223,400 |
| Nov 17, 2025 | 11.02 | 11.10 | 10.77 | 10.84 | 10.84 | -1.54% | 4,611,800 |
| Nov 14, 2025 | 11.03 | 11.13 | 10.95 | 11.01 | 11.01 | -0.36% | 4,021,700 |
| Nov 13, 2025 | 11.08 | 11.10 | 10.90 | 11.05 | 11.05 | 0.18% | 4,175,700 |
| Nov 12, 2025 | 11.15 | 11.23 | 10.99 | 11.03 | 11.03 | -1.52% | 3,372,200 |
| Nov 11, 2025 | 11.31 | 11.31 | 11.13 | 11.20 | 11.20 | -0.53% | 4,043,700 |
| Nov 10, 2025 | 11.04 | 11.42 | 10.97 | 11.26 | 11.26 | 1.99% | 6,883,000 |
| Nov 7, 2025 | 11.09 | 11.16 | 11.03 | 11.04 | 11.04 | -0.90% | 3,622,000 |
| Nov 6, 2025 | 11.05 | 11.15 | 10.94 | 11.14 | 11.14 | 0.81% | 5,097,100 |
| Nov 5, 2025 | 10.91 | 11.16 | 10.90 | 11.05 | 11.05 | 1.01% | 5,460,400 |
| Nov 4, 2025 | 11.15 | 11.18 | 10.86 | 10.94 | 10.94 | -2.15% | 6,884,300 |
| Nov 3, 2025 | 11.52 | 11.55 | 11.01 | 11.18 | 11.18 | -1.93% | 8,736,500 |
| Oct 31, 2025 | 11.35 | 11.54 | 11.31 | 11.40 | 11.40 | 0.18% | 5,733,100 |
| Oct 30, 2025 | 11.41 | 11.69 | 11.33 | 11.38 | 11.38 | -0.61% | 8,210,500 |
| Oct 29, 2025 | 11.62 | 11.63 | 11.32 | 11.45 | 11.45 | -1.55% | 10,828,400 |
| Oct 28, 2025 | 11.71 | 12.10 | 11.60 | 11.63 | 11.63 | -2.19% | 12,291,360 |
| Oct 27, 2025 | 11.37 | 12.20 | 11.37 | 11.89 | 11.89 | 4.39% | 21,734,640 |
| Oct 24, 2025 | 11.57 | 11.63 | 11.32 | 11.39 | 11.39 | -0.09% | 15,301,050 |
| Oct 23, 2025 | 11.41 | 11.88 | 11.20 | 11.40 | 11.40 | 0.44% | 30,746,460 |
| Oct 22, 2025 | 10.44 | 11.53 | 10.42 | 11.35 | 11.35 | 8.30% | 31,838,820 |
| Oct 21, 2025 | 10.35 | 10.55 | 10.34 | 10.48 | 10.48 | 1.65% | 8,296,000 |
| Oct 20, 2025 | 10.07 | 10.33 | 10.00 | 10.31 | 10.31 | 2.49% | 7,953,099 |
| Oct 17, 2025 | 10.28 | 10.29 | 10.04 | 10.06 | 10.06 | -1.28% | 6,323,499 |
| Oct 16, 2025 | 10.45 | 10.50 | 10.15 | 10.19 | 10.19 | -2.21% | 7,306,700 |
| Oct 15, 2025 | 10.52 | 10.80 | 10.35 | 10.42 | 10.42 | 0.39% | 9,564,400 |
| Oct 14, 2025 | 10.38 | 10.55 | 10.27 | 10.38 | 10.38 | -1.70% | 9,685,737 |
| Oct 13, 2025 | 10.13 | 10.65 | 9.90 | 10.56 | 10.56 | 4.35% | 18,477,880 |
| Oct 10, 2025 | 9.93 | 10.20 | 9.90 | 10.12 | 10.12 | 1.50% | 8,171,174 |