Advanced Fiber Resources (Zhuhai), Ltd. (SHE:300620)
China
· Delayed Price · Currency is CNY 145.72
+8.91 (6.51%)
At close: Dec 5, 2025
SHE:300620 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 29, 2025 | 118.00 | 128.00 | 118.00 | 125.20 | 125.20 | 4.44% | 17,532,320 |
| Sep 26, 2025 | 122.01 | 126.40 | 118.68 | 119.88 | 119.88 | -5.23% | 17,325,750 |
| Sep 25, 2025 | 121.50 | 132.98 | 121.50 | 126.50 | 126.50 | 1.51% | 24,548,710 |
| Sep 24, 2025 | 128.12 | 128.15 | 121.71 | 124.62 | 124.62 | -8.14% | 26,015,500 |
| Sep 23, 2025 | 138.00 | 140.60 | 126.26 | 135.66 | 135.66 | -1.85% | 33,846,230 |
| Sep 22, 2025 | 128.00 | 144.23 | 123.16 | 138.21 | 138.21 | 10.27% | 37,461,580 |
| Sep 19, 2025 | 124.66 | 131.10 | 120.11 | 125.34 | 125.34 | 1.77% | 38,276,660 |
| Sep 18, 2025 | 105.01 | 128.52 | 103.61 | 123.16 | 123.16 | 15.00% | 43,252,680 |
| Sep 17, 2025 | 99.01 | 109.01 | 97.62 | 107.10 | 107.10 | 6.63% | 27,445,820 |
| Sep 16, 2025 | 102.03 | 105.49 | 98.60 | 100.44 | 100.44 | -1.53% | 19,144,550 |
| Sep 15, 2025 | 96.66 | 105.50 | 96.22 | 102.00 | 102.00 | 3.87% | 23,004,170 |
| Sep 12, 2025 | 97.00 | 101.93 | 94.83 | 98.20 | 98.20 | -2.06% | 23,221,780 |
| Sep 11, 2025 | 95.17 | 104.00 | 92.00 | 100.27 | 100.27 | 8.36% | 29,603,890 |
| Sep 10, 2025 | 90.70 | 95.96 | 87.00 | 92.53 | 92.53 | 5.99% | 25,772,990 |
| Sep 9, 2025 | 89.51 | 90.59 | 86.70 | 87.30 | 87.30 | -3.88% | 16,396,410 |
| Sep 8, 2025 | 99.75 | 100.28 | 88.80 | 90.82 | 90.82 | -9.42% | 25,942,330 |
| Sep 5, 2025 | 95.02 | 101.20 | 92.83 | 100.26 | 100.26 | 7.21% | 28,524,790 |
| Sep 4, 2025 | 114.00 | 116.80 | 90.99 | 93.52 | 93.52 | -11.56% | 36,316,820 |
| Sep 3, 2025 | 101.69 | 109.80 | 98.15 | 105.74 | 105.74 | 5.54% | 31,684,470 |
| Sep 2, 2025 | 112.70 | 116.00 | 98.61 | 100.19 | 100.19 | -9.38% | 37,871,210 |
| Sep 1, 2025 | 97.02 | 115.04 | 92.80 | 110.56 | 110.56 | 13.99% | 36,695,610 |
| Aug 29, 2025 | 99.00 | 100.80 | 94.58 | 96.99 | 96.99 | -3.98% | 26,033,090 |
| Aug 28, 2025 | 89.27 | 103.20 | 89.00 | 101.01 | 101.01 | 12.21% | 39,963,390 |
| Aug 27, 2025 | 88.10 | 94.29 | 87.38 | 90.02 | 90.02 | 1.15% | 31,574,240 |
| Aug 26, 2025 | 91.00 | 93.88 | 88.49 | 89.00 | 89.00 | -3.52% | 24,635,490 |
| Aug 25, 2025 | 91.66 | 95.68 | 90.17 | 92.25 | 92.25 | 3.86% | 31,600,600 |
| Aug 22, 2025 | 86.00 | 89.38 | 86.00 | 88.82 | 88.82 | 1.86% | 23,104,040 |
| Aug 21, 2025 | 92.97 | 94.40 | 85.99 | 87.20 | 87.20 | -6.13% | 29,986,350 |
| Aug 20, 2025 | 94.66 | 97.59 | 90.00 | 92.89 | 92.89 | -6.74% | 32,842,820 |
| Aug 19, 2025 | 93.66 | 108.00 | 93.66 | 99.60 | 99.60 | 2.68% | 45,439,420 |
| Aug 18, 2025 | 81.01 | 98.40 | 81.01 | 97.00 | 97.00 | 18.29% | 55,208,950 |
| Aug 15, 2025 | 78.01 | 83.25 | 75.01 | 82.00 | 82.00 | 2.44% | 44,406,120 |
| Aug 14, 2025 | 84.32 | 86.97 | 79.84 | 80.05 | 80.05 | 0.95% | 54,406,830 |
| Aug 13, 2025 | 79.30 | 79.30 | 75.00 | 79.30 | 79.30 | 20.01% | 28,163,660 |
| Aug 12, 2025 | 66.08 | 66.08 | 66.08 | 66.08 | 66.08 | 19.99% | 1,698,249 |
| Jul 28, 2025 | 53.54 | 55.49 | 53.12 | 55.07 | 55.07 | 2.70% | 18,252,530 |
| Jul 25, 2025 | 53.81 | 54.28 | 53.15 | 53.62 | 53.62 | -0.09% | 12,152,500 |
| Jul 24, 2025 | 54.48 | 54.85 | 53.03 | 53.67 | 53.67 | -1.50% | 16,297,170 |
| Jul 23, 2025 | 50.41 | 55.58 | 49.93 | 54.49 | 54.49 | 7.05% | 27,983,710 |
| Jul 22, 2025 | 50.53 | 52.99 | 50.52 | 50.90 | 50.90 | -0.12% | 18,091,410 |
| Jul 21, 2025 | 50.66 | 52.10 | 49.95 | 50.96 | 50.96 | 0.61% | 14,088,410 |
| Jul 18, 2025 | 50.68 | 51.99 | 49.92 | 50.65 | 50.65 | -0.74% | 14,636,610 |
| Jul 17, 2025 | 49.00 | 52.30 | 48.60 | 51.03 | 51.03 | 3.64% | 19,457,220 |
| Jul 16, 2025 | 50.33 | 50.66 | 48.68 | 49.24 | 49.24 | -2.61% | 16,500,490 |
| Jul 15, 2025 | 46.20 | 51.57 | 46.11 | 50.56 | 50.56 | 10.39% | 34,424,000 |
| Jul 14, 2025 | 45.54 | 46.08 | 45.38 | 45.80 | 45.80 | 0.02% | 4,204,259 |
| Jul 11, 2025 | 46.00 | 46.68 | 45.40 | 45.79 | 45.79 | -1.04% | 6,817,824 |
| Jul 10, 2025 | 46.00 | 46.78 | 45.50 | 46.27 | 46.27 | 0.57% | 7,629,866 |
| Jul 9, 2025 | 46.31 | 46.58 | 45.78 | 46.01 | 46.01 | -1.35% | 7,437,515 |
| Jul 8, 2025 | 44.30 | 47.00 | 44.28 | 46.64 | 46.64 | 4.67% | 13,255,370 |
| Jul 7, 2025 | 44.20 | 44.77 | 43.75 | 44.56 | 44.56 | 0.07% | 4,171,050 |
| Jul 4, 2025 | 45.18 | 45.45 | 44.44 | 44.53 | 44.53 | -2.00% | 6,533,087 |
| Jul 3, 2025 | 45.76 | 46.00 | 45.15 | 45.44 | 45.44 | 0.78% | 6,696,881 |
| Jul 2, 2025 | 46.21 | 46.22 | 44.89 | 45.09 | 45.09 | -2.66% | 6,241,225 |
| Jul 1, 2025 | 46.96 | 46.98 | 45.92 | 46.32 | 46.32 | -1.68% | 7,816,269 |
| Jun 30, 2025 | 47.02 | 47.38 | 46.20 | 47.11 | 47.11 | -0.15% | 13,479,450 |
| Jun 27, 2025 | 44.26 | 48.98 | 43.55 | 47.18 | 47.18 | 7.84% | 22,401,530 |