Apple Flavor & Fragrance Group Co.,Ltd. (SHA:603020)
China
· Delayed Price · Currency is CNY 10.81
-0.06 (-0.55%)
Apr 30, 2026, 1:35 PM CST
SHA:603020 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 10.78 | 10.98 | 10.78 | 10.84 | - | -0.28% | 1,340,600 |
| Apr 29, 2026 | 10.66 | 10.94 | 10.61 | 10.87 | 10.87 | 2.07% | 3,071,800 |
| Apr 28, 2026 | 10.97 | 10.99 | 10.60 | 10.65 | 10.65 | -2.83% | 4,963,800 |
| Apr 27, 2026 | 10.80 | 11.04 | 10.47 | 10.96 | 10.96 | 2.91% | 5,412,600 |
| Apr 24, 2026 | 10.88 | 10.99 | 10.26 | 10.65 | 10.65 | -3.36% | 8,809,400 |
| Apr 23, 2026 | 11.05 | 11.29 | 11.02 | 11.02 | 11.02 | -0.90% | 6,817,800 |
| Apr 22, 2026 | 11.46 | 11.58 | 11.09 | 11.12 | 11.12 | -3.56% | 7,598,010 |
| Apr 21, 2026 | 11.47 | 11.58 | 11.29 | 11.53 | 11.53 | 0.52% | 4,144,700 |
| Apr 20, 2026 | 11.45 | 11.50 | 11.26 | 11.47 | 11.47 | 0.17% | 4,006,300 |
| Apr 17, 2026 | 11.38 | 11.59 | 11.22 | 11.45 | 11.45 | 1.24% | 6,001,730 |
| Apr 16, 2026 | 11.04 | 11.32 | 11.00 | 11.31 | 11.31 | 2.35% | 5,516,010 |
| Apr 15, 2026 | 11.27 | 11.36 | 11.00 | 11.05 | 11.05 | -1.16% | 3,253,900 |
| Apr 14, 2026 | 11.32 | 11.32 | 11.10 | 11.18 | 11.18 | 0.27% | 2,836,500 |
| Apr 13, 2026 | 11.21 | 11.35 | 11.08 | 11.15 | 11.15 | -1.33% | 3,570,761 |
| Apr 10, 2026 | 11.36 | 11.46 | 11.30 | 11.30 | 11.30 | -0.79% | 3,820,484 |
| Apr 9, 2026 | 11.31 | 11.51 | 11.24 | 11.39 | 11.39 | 0.80% | 5,443,450 |
| Apr 8, 2026 | 11.16 | 11.40 | 11.04 | 11.30 | 11.30 | 3.01% | 5,776,800 |
| Apr 7, 2026 | 10.99 | 11.15 | 10.86 | 10.97 | 10.97 | 0.27% | 6,333,224 |
| Apr 3, 2026 | 11.44 | 11.46 | 10.93 | 10.94 | 10.94 | -4.70% | 7,850,200 |
| Apr 2, 2026 | 11.30 | 11.88 | 11.25 | 11.48 | 11.48 | 1.95% | 11,293,820 |
| Apr 1, 2026 | 11.12 | 11.30 | 11.00 | 11.26 | 11.26 | 1.90% | 5,209,000 |
| Mar 31, 2026 | 11.13 | 11.25 | 11.00 | 11.05 | 11.05 | -0.81% | 6,881,070 |
| Mar 30, 2026 | 10.74 | 11.15 | 10.74 | 11.14 | 11.14 | 2.96% | 9,610,395 |
| Mar 27, 2026 | 10.30 | 10.85 | 10.30 | 10.82 | 10.82 | 3.64% | 5,511,800 |
| Mar 26, 2026 | 10.45 | 10.63 | 10.38 | 10.44 | 10.44 | -0.10% | 3,679,270 |
| Mar 25, 2026 | 9.94 | 10.45 | 9.94 | 10.45 | 10.45 | 5.56% | 5,505,352 |
| Mar 24, 2026 | 9.45 | 9.90 | 9.45 | 9.90 | 9.90 | 5.32% | 4,692,416 |
| Mar 23, 2026 | 10.20 | 10.29 | 9.33 | 9.40 | 9.40 | -9.18% | 10,844,610 |
| Mar 20, 2026 | 10.48 | 10.76 | 10.34 | 10.35 | 10.35 | -0.86% | 4,007,300 |
| Mar 19, 2026 | 10.65 | 10.69 | 10.38 | 10.44 | 10.44 | -2.52% | 4,019,800 |
| Mar 18, 2026 | 10.84 | 10.85 | 10.56 | 10.71 | 10.71 | -0.83% | 3,900,600 |
| Mar 17, 2026 | 10.76 | 11.06 | 10.76 | 10.80 | 10.80 | -0.18% | 4,857,970 |
| Mar 16, 2026 | 11.02 | 11.15 | 10.72 | 10.82 | 10.82 | -1.55% | 5,618,300 |
| Mar 13, 2026 | 11.30 | 11.50 | 10.96 | 10.99 | 10.99 | -2.66% | 11,060,200 |
| Mar 12, 2026 | 10.63 | 11.42 | 10.63 | 11.29 | 11.29 | 6.41% | 19,447,250 |
| Mar 11, 2026 | 10.53 | 10.61 | 10.45 | 10.61 | 10.61 | 1.24% | 2,931,400 |
| 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 |