Huafon Microfibre (Shanghai) Co., Ltd. (SHE:300180)
China
· Delayed Price · Currency is CNY 6.80
-0.09 (-1.31%)
Mar 9, 2026, 3:04 PM CST
SHE:300180 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 6.82 | 6.84 | 6.66 | 6.80 | 6.80 | -1.31% | 47,641,180 |
| Mar 6, 2026 | 6.68 | 6.93 | 6.68 | 6.89 | 6.89 | 2.38% | 51,847,250 |
| Mar 5, 2026 | 6.68 | 6.85 | 6.67 | 6.73 | 6.73 | 2.91% | 60,299,170 |
| Mar 4, 2026 | 6.43 | 6.64 | 6.42 | 6.54 | 6.54 | -0.46% | 40,439,820 |
| Mar 3, 2026 | 6.70 | 6.82 | 6.55 | 6.57 | 6.57 | -1.79% | 50,406,960 |
| Mar 2, 2026 | 6.77 | 6.80 | 6.52 | 6.69 | 6.69 | -3.60% | 60,456,327 |
| Feb 27, 2026 | 6.85 | 6.99 | 6.83 | 6.94 | 6.94 | 1.17% | 36,811,570 |
| Feb 26, 2026 | 6.98 | 7.05 | 6.81 | 6.86 | 6.86 | -0.58% | 55,520,110 |
| Feb 25, 2026 | 6.64 | 6.99 | 6.62 | 6.90 | 6.90 | 3.45% | 66,645,110 |
| Feb 24, 2026 | 6.58 | 6.70 | 6.56 | 6.67 | 6.67 | 2.30% | 27,437,800 |
| Feb 13, 2026 | 6.56 | 6.65 | 6.52 | 6.52 | 6.52 | -0.91% | 24,264,690 |
| Feb 12, 2026 | 6.62 | 6.64 | 6.48 | 6.58 | 6.58 | -1.05% | 28,457,870 |
| Feb 11, 2026 | 6.62 | 6.73 | 6.61 | 6.65 | 6.65 | 0.45% | 30,319,080 |
| Feb 10, 2026 | 6.67 | 6.68 | 6.62 | 6.62 | 6.62 | -0.45% | 21,339,313 |
| Feb 9, 2026 | 6.67 | 6.72 | 6.60 | 6.65 | 6.65 | 0.30% | 27,944,020 |
| Feb 6, 2026 | 6.47 | 6.72 | 6.43 | 6.63 | 6.63 | 2.16% | 40,381,690 |
| Feb 5, 2026 | 6.54 | 6.58 | 6.48 | 6.49 | 6.49 | -1.22% | 20,673,680 |
| Feb 4, 2026 | 6.47 | 6.62 | 6.47 | 6.57 | 6.57 | 0.61% | 26,786,240 |
| Feb 3, 2026 | 6.48 | 6.58 | 6.46 | 6.53 | 6.53 | 2.35% | 25,870,880 |
| Feb 2, 2026 | 6.54 | 6.65 | 6.38 | 6.38 | 6.38 | -3.04% | 29,153,330 |
| Jan 30, 2026 | 6.65 | 6.70 | 6.53 | 6.58 | 6.58 | -1.64% | 27,924,770 |
| Jan 29, 2026 | 6.62 | 6.85 | 6.50 | 6.69 | 6.69 | 0.75% | 44,933,260 |
| Jan 28, 2026 | 6.70 | 6.78 | 6.63 | 6.64 | 6.64 | -1.34% | 29,269,488 |
| Jan 27, 2026 | 6.83 | 6.85 | 6.61 | 6.73 | 6.73 | -1.75% | 34,641,766 |
| Jan 26, 2026 | 7.03 | 7.05 | 6.78 | 6.85 | 6.85 | -2.42% | 46,788,040 |
| Jan 23, 2026 | 6.97 | 7.08 | 6.93 | 7.02 | 7.02 | 1.15% | 48,325,540 |
| Jan 22, 2026 | 7.03 | 7.04 | 6.91 | 6.94 | 6.94 | - | 29,611,616 |
| Jan 21, 2026 | 6.92 | 7.07 | 6.86 | 6.94 | 6.94 | -0.14% | 31,744,924 |
| Jan 20, 2026 | 7.04 | 7.09 | 6.90 | 6.95 | 6.95 | -2.11% | 47,717,410 |
| Jan 19, 2026 | 6.81 | 7.20 | 6.76 | 7.10 | 7.10 | 3.65% | 68,524,580 |
| Jan 16, 2026 | 6.98 | 7.04 | 6.81 | 6.85 | 6.85 | -1.86% | 42,127,350 |
| Jan 15, 2026 | 7.10 | 7.14 | 6.94 | 6.98 | 6.98 | -2.92% | 65,461,530 |
| Jan 14, 2026 | 6.96 | 7.35 | 6.96 | 7.19 | 7.19 | 3.16% | 115,155,700 |
| Jan 13, 2026 | 7.20 | 7.21 | 6.95 | 6.97 | 6.97 | -3.73% | 70,838,670 |
| Jan 12, 2026 | 6.85 | 7.25 | 6.85 | 7.24 | 7.24 | 5.39% | 103,527,300 |
| Jan 9, 2026 | 6.75 | 6.93 | 6.75 | 6.87 | 6.87 | 2.08% | 63,622,161 |
| Jan 8, 2026 | 6.67 | 6.78 | 6.64 | 6.73 | 6.73 | 0.45% | 41,251,190 |
| Jan 7, 2026 | 6.80 | 6.86 | 6.68 | 6.70 | 6.70 | -2.33% | 54,973,600 |
| Jan 6, 2026 | 6.72 | 6.89 | 6.70 | 6.86 | 6.86 | 1.63% | 60,875,520 |
| Jan 5, 2026 | 6.93 | 6.94 | 6.67 | 6.75 | 6.75 | -2.60% | 70,243,780 |
| Dec 31, 2025 | 6.84 | 7.04 | 6.80 | 6.93 | 6.93 | 0.87% | 75,121,110 |
| Dec 30, 2025 | 6.93 | 7.08 | 6.81 | 6.87 | 6.87 | -1.15% | 95,780,160 |
| Dec 29, 2025 | 6.62 | 7.01 | 6.56 | 6.95 | 6.95 | 5.46% | 130,534,987 |
| Dec 26, 2025 | 6.58 | 6.72 | 6.54 | 6.59 | 6.59 | -0.90% | 52,287,177 |
| Dec 25, 2025 | 6.53 | 6.74 | 6.49 | 6.65 | 6.65 | 3.91% | 94,456,057 |
| Dec 24, 2025 | 6.31 | 6.41 | 6.30 | 6.40 | 6.40 | 1.27% | 23,191,010 |
| Dec 23, 2025 | 6.47 | 6.50 | 6.31 | 6.32 | 6.32 | -2.92% | 28,255,940 |
| Dec 22, 2025 | 6.42 | 6.57 | 6.42 | 6.51 | 6.51 | 1.40% | 33,651,950 |
| Dec 19, 2025 | 6.27 | 6.44 | 6.27 | 6.42 | 6.42 | 2.23% | 37,530,410 |
| Dec 18, 2025 | 6.30 | 6.38 | 6.27 | 6.28 | 6.28 | -1.10% | 25,485,521 |
| Dec 17, 2025 | 6.37 | 6.39 | 6.16 | 6.35 | 6.35 | -1.40% | 49,601,680 |
| Dec 16, 2025 | 6.33 | 6.54 | 6.21 | 6.44 | 6.44 | 1.74% | 56,317,880 |
| Dec 15, 2025 | 6.33 | 6.39 | 6.27 | 6.33 | 6.33 | 0.32% | 18,697,900 |
| Dec 12, 2025 | 6.33 | 6.37 | 6.25 | 6.31 | 6.31 | 0.48% | 19,143,000 |
| Dec 11, 2025 | 6.45 | 6.47 | 6.27 | 6.28 | 6.28 | -2.64% | 22,813,320 |
| Dec 10, 2025 | 6.42 | 6.47 | 6.36 | 6.45 | 6.45 | 0.47% | 16,508,200 |
| Dec 9, 2025 | 6.51 | 6.54 | 6.41 | 6.42 | 6.42 | -1.83% | 19,740,000 |
| Dec 8, 2025 | 6.45 | 6.63 | 6.43 | 6.54 | 6.54 | 1.24% | 28,475,060 |
| Dec 5, 2025 | 6.30 | 6.49 | 6.26 | 6.46 | 6.46 | 2.70% | 28,783,970 |
| Dec 4, 2025 | 6.38 | 6.42 | 6.26 | 6.29 | 6.29 | -1.41% | 22,196,490 |
| Dec 3, 2025 | 6.59 | 6.60 | 6.36 | 6.38 | 6.38 | -3.33% | 31,760,600 |
| Dec 2, 2025 | 6.66 | 6.67 | 6.58 | 6.60 | 6.60 | -1.35% | 16,318,120 |
| Dec 1, 2025 | 6.65 | 6.71 | 6.64 | 6.69 | 6.69 | 0.30% | 18,739,880 |
| Nov 28, 2025 | 6.60 | 6.68 | 6.53 | 6.67 | 6.67 | 1.06% | 19,794,610 |
| Nov 27, 2025 | 6.67 | 6.69 | 6.59 | 6.60 | 6.60 | -1.20% | 20,143,391 |
| Nov 26, 2025 | 6.71 | 6.77 | 6.65 | 6.68 | 6.68 | -0.60% | 25,044,160 |
| Nov 25, 2025 | 6.73 | 6.79 | 6.71 | 6.72 | 6.72 | - | 21,917,370 |
| Nov 24, 2025 | 6.60 | 6.76 | 6.56 | 6.72 | 6.72 | 1.97% | 24,135,300 |
| Nov 21, 2025 | 6.85 | 6.89 | 6.58 | 6.59 | 6.59 | -4.08% | 37,885,120 |
| Nov 20, 2025 | 6.91 | 6.98 | 6.86 | 6.87 | 6.87 | -0.15% | 19,889,310 |
| Nov 19, 2025 | 7.10 | 7.12 | 6.83 | 6.88 | 6.88 | -2.82% | 32,774,860 |
| Nov 18, 2025 | 7.17 | 7.18 | 7.06 | 7.08 | 7.08 | -1.53% | 27,613,280 |
| Nov 17, 2025 | 7.17 | 7.23 | 7.14 | 7.19 | 7.19 | - | 21,926,750 |
| Nov 14, 2025 | 7.23 | 7.30 | 7.19 | 7.19 | 7.19 | -1.24% | 22,123,570 |
| Nov 13, 2025 | 7.26 | 7.30 | 7.21 | 7.28 | 7.28 | 0.28% | 21,440,930 |
| Nov 12, 2025 | 7.42 | 7.42 | 7.24 | 7.26 | 7.26 | -2.16% | 31,553,190 |
| Nov 11, 2025 | 7.38 | 7.53 | 7.32 | 7.42 | 7.42 | 0.54% | 48,006,380 |
| Nov 10, 2025 | 7.40 | 7.42 | 7.31 | 7.38 | 7.38 | 0.14% | 28,528,870 |
| Nov 7, 2025 | 7.25 | 7.44 | 7.25 | 7.37 | 7.37 | 1.24% | 48,783,930 |
| Nov 6, 2025 | 7.23 | 7.30 | 7.19 | 7.28 | 7.28 | 0.69% | 32,630,780 |
| Nov 5, 2025 | 7.18 | 7.27 | 7.15 | 7.23 | 7.23 | -0.41% | 27,734,610 |
| Nov 4, 2025 | 7.24 | 7.34 | 7.16 | 7.26 | 7.26 | -0.27% | 36,877,930 |
| Nov 3, 2025 | 7.13 | 7.30 | 7.09 | 7.28 | 7.28 | 1.96% | 35,721,400 |
| Oct 31, 2025 | 7.09 | 7.18 | 7.07 | 7.14 | 7.14 | 0.71% | 26,630,020 |
| Oct 30, 2025 | 7.20 | 7.22 | 7.09 | 7.09 | 7.09 | -2.74% | 37,605,000 |
| Oct 29, 2025 | 7.16 | 7.35 | 7.16 | 7.29 | 7.29 | 1.82% | 43,836,370 |
| Oct 28, 2025 | 7.21 | 7.26 | 7.16 | 7.16 | 7.16 | -1.51% | 29,000,500 |
| Oct 27, 2025 | 7.17 | 7.38 | 7.16 | 7.27 | 7.27 | 1.54% | 40,772,490 |
| Oct 24, 2025 | 7.16 | 7.20 | 7.14 | 7.16 | 7.16 | - | 22,176,490 |
| Oct 23, 2025 | 7.13 | 7.16 | 6.99 | 7.16 | 7.16 | 0.28% | 32,726,420 |
| Oct 22, 2025 | 7.17 | 7.21 | 7.13 | 7.14 | 7.14 | -0.97% | 22,745,890 |
| Oct 21, 2025 | 7.20 | 7.21 | 7.13 | 7.21 | 7.21 | 0.42% | 25,694,370 |
| Oct 20, 2025 | 7.21 | 7.34 | 7.13 | 7.18 | 7.18 | -0.14% | 26,701,050 |
| Oct 17, 2025 | 7.31 | 7.41 | 7.15 | 7.19 | 7.19 | -1.24% | 34,749,710 |
| Oct 16, 2025 | 7.51 | 7.54 | 7.27 | 7.28 | 7.28 | -3.45% | 40,716,270 |
| Oct 15, 2025 | 7.54 | 7.56 | 7.42 | 7.54 | 7.54 | -0.66% | 41,170,950 |
| Oct 14, 2025 | 7.41 | 7.88 | 7.41 | 7.59 | 7.59 | 2.43% | 86,214,160 |
| Oct 13, 2025 | 7.18 | 7.44 | 7.07 | 7.41 | 7.41 | - | 37,589,600 |
| Oct 10, 2025 | 7.48 | 7.48 | 7.37 | 7.41 | 7.41 | -1.07% | 30,008,860 |
| Oct 9, 2025 | 7.36 | 7.53 | 7.35 | 7.49 | 7.49 | 2.18% | 41,528,740 |