Huafon Microfibre (Shanghai) Co., Ltd. (SHE:300180)
China
· Delayed Price · Currency is CNY 5.33
+0.07 (1.33%)
Apr 29, 2026, 3:13 PM CST
SHE:300180 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 5.27 | 5.37 | 5.25 | 5.33 | 5.33 | 1.33% | 20,742,908 |
| Apr 28, 2026 | 5.38 | 5.38 | 5.22 | 5.26 | 5.26 | -2.23% | 23,415,294 |
| Apr 27, 2026 | 5.33 | 5.39 | 5.20 | 5.38 | 5.38 | 0.94% | 26,199,143 |
| Apr 24, 2026 | 5.42 | 5.43 | 5.29 | 5.33 | 5.33 | -2.02% | 30,664,774 |
| Apr 23, 2026 | 5.61 | 5.63 | 5.44 | 5.44 | 5.44 | -3.37% | 38,671,590 |
| Apr 22, 2026 | 5.74 | 5.74 | 5.60 | 5.63 | 5.63 | -1.92% | 33,745,196 |
| Apr 21, 2026 | 5.81 | 5.82 | 5.70 | 5.74 | 5.74 | -2.71% | 33,018,480 |
| Apr 20, 2026 | 5.92 | 5.95 | 5.89 | 5.90 | 5.90 | -0.67% | 24,731,422 |
| Apr 17, 2026 | 6.02 | 6.03 | 5.92 | 5.94 | 5.94 | -1.33% | 23,504,349 |
| Apr 16, 2026 | 6.01 | 6.03 | 5.98 | 6.02 | 6.02 | 0.33% | 17,708,157 |
| Apr 15, 2026 | 6.06 | 6.08 | 5.97 | 6.00 | 6.00 | -0.99% | 20,728,500 |
| Apr 14, 2026 | 6.12 | 6.14 | 5.99 | 6.06 | 6.06 | -0.16% | 23,541,129 |
| Apr 13, 2026 | 6.11 | 6.11 | 6.03 | 6.07 | 6.07 | -2.10% | 32,757,800 |
| Apr 10, 2026 | 5.96 | 6.31 | 5.96 | 6.20 | 6.20 | 4.03% | 68,072,590 |
| Apr 9, 2026 | 6.09 | 6.10 | 5.92 | 5.96 | 5.96 | -3.09% | 36,466,498 |
| Apr 8, 2026 | 6.04 | 6.16 | 6.00 | 6.15 | 6.15 | 1.99% | 43,866,244 |
| Apr 7, 2026 | 5.77 | 6.13 | 5.77 | 6.03 | 6.03 | 2.03% | 46,904,379 |
| Apr 3, 2026 | 6.16 | 6.26 | 5.91 | 5.91 | 5.91 | 3.32% | 52,968,169 |
| Apr 2, 2026 | 5.93 | 5.94 | 5.72 | 5.72 | 5.72 | -4.03% | 25,983,970 |
| Apr 1, 2026 | 6.02 | 6.05 | 5.92 | 5.96 | 5.96 | 0.68% | 16,574,878 |
| Mar 31, 2026 | 6.01 | 6.07 | 5.91 | 5.92 | 5.92 | -1.33% | 19,590,960 |
| Mar 30, 2026 | 5.95 | 6.01 | 5.88 | 6.00 | 6.00 | -1.15% | 21,781,980 |
| Mar 27, 2026 | 5.93 | 6.10 | 5.90 | 6.07 | 6.07 | 1.00% | 19,596,840 |
| Mar 26, 2026 | 6.14 | 6.16 | 5.99 | 6.01 | 6.01 | -2.75% | 26,728,140 |
| Mar 25, 2026 | 6.12 | 6.21 | 6.09 | 6.18 | 6.18 | 0.98% | 25,436,410 |
| Mar 24, 2026 | 6.10 | 6.14 | 6.01 | 6.12 | 6.12 | 2.17% | 27,068,170 |
| Mar 23, 2026 | 6.21 | 6.31 | 5.97 | 5.99 | 5.99 | -5.67% | 38,183,670 |
| Mar 20, 2026 | 6.65 | 6.69 | 6.33 | 6.35 | 6.35 | -4.65% | 49,625,900 |
| Mar 19, 2026 | 6.68 | 6.80 | 6.63 | 6.66 | 6.66 | -1.19% | 47,834,990 |
| Mar 18, 2026 | 6.80 | 6.86 | 6.68 | 6.74 | 6.74 | -1.46% | 45,475,320 |
| Mar 17, 2026 | 6.86 | 7.03 | 6.80 | 6.84 | 6.84 | -2.15% | 66,439,672 |
| Mar 16, 2026 | 7.22 | 7.30 | 6.98 | 6.99 | 6.99 | 3.10% | 100,508,500 |
| Mar 13, 2026 | 7.02 | 7.05 | 6.77 | 6.78 | 6.78 | -5.44% | 89,990,170 |
| Mar 12, 2026 | 7.06 | 7.32 | 7.04 | 7.17 | 7.17 | 3.61% | 136,843,000 |
| Mar 11, 2026 | 7.03 | 7.04 | 6.90 | 6.92 | 6.92 | 0.14% | 45,298,760 |
| Mar 10, 2026 | 6.83 | 7.06 | 6.80 | 6.91 | 6.91 | 1.62% | 57,489,600 |
| 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 |