Advanced Fiber Resources (Zhuhai), Ltd. (SHE:300620)
China
· Delayed Price · Currency is CNY 162.16
-2.24 (-1.36%)
At close: Mar 6, 2026
SHE:300620 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 161.02 | 166.43 | 156.00 | 162.16 | 162.16 | -1.36% | 13,634,260 |
| Mar 5, 2026 | 172.00 | 174.55 | 163.15 | 164.40 | 164.40 | -1.61% | 18,261,129 |
| Mar 4, 2026 | 164.50 | 171.68 | 162.00 | 167.09 | 167.09 | -1.45% | 13,077,100 |
| Mar 3, 2026 | 174.00 | 184.88 | 169.00 | 169.54 | 169.54 | -0.27% | 23,603,960 |
| Mar 2, 2026 | 160.01 | 173.50 | 160.01 | 170.00 | 170.00 | 2.74% | 17,376,280 |
| Feb 27, 2026 | 162.00 | 166.66 | 161.39 | 165.46 | 165.46 | -2.93% | 13,713,080 |
| Feb 26, 2026 | 169.20 | 172.88 | 166.05 | 170.45 | 170.45 | 0.75% | 16,763,700 |
| Feb 25, 2026 | 178.09 | 179.90 | 166.01 | 169.18 | 169.18 | -6.20% | 21,546,260 |
| Feb 24, 2026 | 177.22 | 184.87 | 175.48 | 180.36 | 180.36 | 5.47% | 19,667,380 |
| Feb 13, 2026 | 185.94 | 189.89 | 170.50 | 171.01 | 171.01 | -9.99% | 24,652,140 |
| Feb 12, 2026 | 178.99 | 196.36 | 176.88 | 189.99 | 189.99 | 7.41% | 25,758,940 |
| Feb 11, 2026 | 177.60 | 184.84 | 176.00 | 176.88 | 176.88 | -2.25% | 14,791,950 |
| Feb 10, 2026 | 185.51 | 186.96 | 177.97 | 180.95 | 180.95 | -2.03% | 25,388,690 |
| Feb 9, 2026 | 163.00 | 188.28 | 159.00 | 184.70 | 184.70 | 17.72% | 41,567,080 |
| Feb 6, 2026 | 156.71 | 162.71 | 155.00 | 156.90 | 156.90 | -2.36% | 12,455,020 |
| Feb 5, 2026 | 169.00 | 172.72 | 160.68 | 160.69 | 160.69 | -9.46% | 20,180,480 |
| Feb 4, 2026 | 169.00 | 177.98 | 160.80 | 177.48 | 177.48 | 4.40% | 27,915,460 |
| Feb 3, 2026 | 158.03 | 170.00 | 158.03 | 170.00 | 170.00 | 10.39% | 29,713,140 |
| Feb 2, 2026 | 161.00 | 167.77 | 154.00 | 154.00 | 154.00 | -4.21% | 16,891,340 |
| Jan 30, 2026 | 148.00 | 163.00 | 147.17 | 160.77 | 160.77 | 5.98% | 20,632,853 |
| Jan 29, 2026 | 157.00 | 158.56 | 151.70 | 151.70 | 151.70 | -5.42% | 14,648,480 |
| Jan 28, 2026 | 162.60 | 165.50 | 156.26 | 160.40 | 160.40 | -0.99% | 17,657,980 |
| Jan 27, 2026 | 152.32 | 164.00 | 151.06 | 162.01 | 162.01 | 4.45% | 23,425,720 |
| Jan 26, 2026 | 151.31 | 159.88 | 150.60 | 155.11 | 155.11 | 2.30% | 19,614,210 |
| Jan 23, 2026 | 154.44 | 155.88 | 148.14 | 151.62 | 151.62 | -2.75% | 16,879,610 |
| Jan 22, 2026 | 150.30 | 159.68 | 149.38 | 155.91 | 155.91 | 5.02% | 22,439,440 |
| Jan 21, 2026 | 141.00 | 149.72 | 140.62 | 148.46 | 148.46 | 4.09% | 13,641,430 |
| Jan 20, 2026 | 150.13 | 152.00 | 142.15 | 142.62 | 142.62 | -6.29% | 14,187,300 |
| Jan 19, 2026 | 146.00 | 156.65 | 146.00 | 152.20 | 152.20 | 0.79% | 16,143,560 |
| Jan 16, 2026 | 148.50 | 154.60 | 148.50 | 151.00 | 151.00 | 1.94% | 17,886,520 |
| Jan 15, 2026 | 143.00 | 150.38 | 143.00 | 148.12 | 148.12 | 0.84% | 12,373,378 |
| Jan 14, 2026 | 145.07 | 152.48 | 142.00 | 146.89 | 146.89 | 3.71% | 19,595,660 |
| Jan 13, 2026 | 156.00 | 156.24 | 141.40 | 141.63 | 141.63 | -10.19% | 23,796,700 |
| Jan 12, 2026 | 152.00 | 159.60 | 145.00 | 157.70 | 157.70 | 3.10% | 24,292,036 |
| Jan 9, 2026 | 148.37 | 153.90 | 143.44 | 152.96 | 152.96 | 2.35% | 17,839,210 |
| Jan 8, 2026 | 152.94 | 154.99 | 148.05 | 149.45 | 149.45 | -3.74% | 17,980,830 |
| Jan 7, 2026 | 150.08 | 156.30 | 148.10 | 155.26 | 155.26 | 3.58% | 23,843,060 |
| Jan 6, 2026 | 150.96 | 152.29 | 146.00 | 149.89 | 149.89 | -1.18% | 13,382,970 |
| Jan 5, 2026 | 151.95 | 152.79 | 148.59 | 151.68 | 151.68 | 3.15% | 13,699,471 |
| Dec 31, 2025 | 153.00 | 153.18 | 146.00 | 147.05 | 147.05 | -4.82% | 15,054,270 |
| Dec 30, 2025 | 152.07 | 156.69 | 150.57 | 154.50 | 154.50 | 0.40% | 13,966,250 |
| Dec 29, 2025 | 152.69 | 156.98 | 151.76 | 153.88 | 153.88 | 0.79% | 13,240,465 |
| Dec 26, 2025 | 153.58 | 156.98 | 150.12 | 152.68 | 152.68 | -2.54% | 13,164,230 |
| Dec 25, 2025 | 156.01 | 162.19 | 152.50 | 156.66 | 156.66 | -0.48% | 16,667,870 |
| Dec 24, 2025 | 161.27 | 162.60 | 155.79 | 157.42 | 157.42 | -2.53% | 20,250,240 |
| Dec 23, 2025 | 157.31 | 164.60 | 151.80 | 161.50 | 161.50 | 1.98% | 24,486,170 |
| Dec 22, 2025 | 158.99 | 160.37 | 156.30 | 158.36 | 158.36 | 1.51% | 19,548,540 |
| Dec 19, 2025 | 165.34 | 167.41 | 155.00 | 156.00 | 156.00 | -4.99% | 17,728,170 |
| Dec 18, 2025 | 159.06 | 167.55 | 159.06 | 164.20 | 164.20 | -1.63% | 16,985,754 |
| Dec 17, 2025 | 159.00 | 167.88 | 158.61 | 166.92 | 166.92 | 7.13% | 21,969,210 |
| Dec 16, 2025 | 164.98 | 164.99 | 154.55 | 155.81 | 155.81 | -4.21% | 15,191,740 |
| Dec 15, 2025 | 170.29 | 171.92 | 162.58 | 162.66 | 162.66 | -6.58% | 23,008,610 |
| Dec 12, 2025 | 168.49 | 179.00 | 166.30 | 174.12 | 174.12 | 2.42% | 32,550,270 |
| Dec 11, 2025 | 173.03 | 185.00 | 170.01 | 170.01 | 170.01 | -1.49% | 31,408,230 |
| Dec 10, 2025 | 167.12 | 176.39 | 167.12 | 172.58 | 172.58 | 2.20% | 24,735,310 |
| Dec 9, 2025 | 167.09 | 176.00 | 166.76 | 168.87 | 168.87 | 0.97% | 32,491,190 |
| Dec 8, 2025 | 144.04 | 169.19 | 144.04 | 167.25 | 167.25 | 14.77% | 35,188,090 |
| Dec 5, 2025 | 137.04 | 150.55 | 134.89 | 145.72 | 145.72 | 6.51% | 30,877,370 |
| Dec 4, 2025 | 139.00 | 142.00 | 136.11 | 136.81 | 136.81 | -2.62% | 17,279,530 |
| Dec 3, 2025 | 142.36 | 146.43 | 138.65 | 140.49 | 140.49 | -2.56% | 22,622,340 |
| Dec 2, 2025 | 143.06 | 147.00 | 141.00 | 144.18 | 144.18 | -4.53% | 29,857,440 |
| Dec 1, 2025 | 153.00 | 159.00 | 149.16 | 151.02 | 151.02 | -1.81% | 30,535,460 |
| Nov 28, 2025 | 156.00 | 158.00 | 151.43 | 153.80 | 153.80 | -2.60% | 31,323,400 |
| Nov 27, 2025 | 147.16 | 169.99 | 146.50 | 157.91 | 157.91 | 4.82% | 41,661,230 |
| Nov 26, 2025 | 141.18 | 160.32 | 140.31 | 150.65 | 150.65 | 2.48% | 48,377,300 |
| Nov 25, 2025 | 125.11 | 147.00 | 123.11 | 147.00 | 147.00 | 20.00% | 47,211,930 |
| Nov 24, 2025 | 119.00 | 129.87 | 114.00 | 122.50 | 122.50 | 10.86% | 33,107,190 |
| Nov 21, 2025 | 106.10 | 114.98 | 102.00 | 110.50 | 110.50 | 1.09% | 26,784,160 |
| Nov 20, 2025 | 110.00 | 111.95 | 100.96 | 109.31 | 109.31 | 3.50% | 22,823,130 |
| Nov 19, 2025 | 101.55 | 111.00 | 101.05 | 105.61 | 105.61 | 3.50% | 20,113,040 |
| Nov 18, 2025 | 101.60 | 103.66 | 100.76 | 102.04 | 102.04 | -1.70% | 9,351,684 |
| Nov 17, 2025 | 97.00 | 104.50 | 96.58 | 103.80 | 103.80 | 7.90% | 14,250,360 |
| Nov 14, 2025 | 99.50 | 99.88 | 96.20 | 96.20 | 96.20 | -5.64% | 10,164,390 |
| Nov 13, 2025 | 101.15 | 103.19 | 100.45 | 101.95 | 101.95 | 0.55% | 7,741,887 |
| Nov 12, 2025 | 103.02 | 103.61 | 98.60 | 101.39 | 101.39 | -2.99% | 10,067,250 |
| Nov 11, 2025 | 106.24 | 110.00 | 104.20 | 104.52 | 104.52 | 0.14% | 13,159,550 |
| Nov 10, 2025 | 105.02 | 106.80 | 101.29 | 104.37 | 104.37 | -1.51% | 8,573,593 |
| Nov 7, 2025 | 107.21 | 108.35 | 104.68 | 105.97 | 105.97 | -2.96% | 9,745,633 |
| Nov 6, 2025 | 105.50 | 109.88 | 105.00 | 109.20 | 109.20 | 5.82% | 15,269,220 |
| Nov 5, 2025 | 98.53 | 104.64 | 98.00 | 103.19 | 103.19 | 1.10% | 10,083,800 |
| Nov 4, 2025 | 104.70 | 105.39 | 101.35 | 102.07 | 102.07 | -2.70% | 7,823,999 |
| Nov 3, 2025 | 104.00 | 105.99 | 101.22 | 104.90 | 104.90 | 0.19% | 11,498,240 |
| Oct 31, 2025 | 110.82 | 110.85 | 104.27 | 104.70 | 104.70 | -7.35% | 13,951,770 |
| Oct 30, 2025 | 119.00 | 119.00 | 113.00 | 113.00 | 113.00 | -6.79% | 17,234,580 |
| Oct 29, 2025 | 118.00 | 124.25 | 117.00 | 121.23 | 121.23 | 4.44% | 19,513,730 |
| Oct 28, 2025 | 114.52 | 120.88 | 114.01 | 116.08 | 116.08 | -1.55% | 18,447,010 |
| Oct 27, 2025 | 115.01 | 121.21 | 115.01 | 117.91 | 117.91 | 4.61% | 20,017,950 |
| Oct 24, 2025 | 108.99 | 113.18 | 103.30 | 112.71 | 112.71 | 3.89% | 19,976,980 |
| Oct 23, 2025 | 109.91 | 115.58 | 108.01 | 108.49 | 108.49 | -0.30% | 16,732,270 |
| Oct 22, 2025 | 108.00 | 111.95 | 107.51 | 108.82 | 108.82 | -2.81% | 12,300,770 |
| Oct 21, 2025 | 107.91 | 114.00 | 104.00 | 111.97 | 111.97 | 2.72% | 21,782,290 |
| Oct 20, 2025 | 107.61 | 111.11 | 103.05 | 109.00 | 109.00 | 4.06% | 22,166,150 |
| Oct 17, 2025 | 102.70 | 108.81 | 99.13 | 104.75 | 104.75 | 5.17% | 25,913,050 |
| Oct 16, 2025 | 98.51 | 102.33 | 98.51 | 99.60 | 99.60 | 0.20% | 12,023,370 |
| Oct 15, 2025 | 100.02 | 101.08 | 97.00 | 99.40 | 99.40 | -0.46% | 9,912,232 |
| Oct 14, 2025 | 106.08 | 107.21 | 99.52 | 99.86 | 99.86 | -4.15% | 12,097,940 |
| Oct 13, 2025 | 100.95 | 105.42 | 100.95 | 104.18 | 104.18 | -2.95% | 11,951,680 |
| Oct 10, 2025 | 115.11 | 115.97 | 106.00 | 107.35 | 107.35 | -7.74% | 16,438,150 |
| Oct 9, 2025 | 117.19 | 119.76 | 115.21 | 116.36 | 116.36 | -2.05% | 12,906,510 |
| Sep 30, 2025 | 125.20 | 126.36 | 118.03 | 118.80 | 118.80 | -5.11% | 16,615,010 |