Advanced Fiber Resources (Zhuhai), Ltd. (SHE:300620)
China
· Delayed Price · Currency is CNY 238.70
-1.00 (-0.42%)
Apr 28, 2026, 3:14 PM CST
SHE:300620 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 236.92 | 245.63 | 235.00 | 238.60 | - | -0.46% | 11,845,053 |
| Apr 27, 2026 | 242.00 | 246.06 | 236.00 | 239.70 | 239.70 | 0.78% | 16,677,790 |
| Apr 24, 2026 | 242.03 | 246.66 | 230.60 | 237.84 | 237.84 | -3.68% | 22,857,540 |
| Apr 23, 2026 | 280.20 | 282.30 | 242.00 | 246.93 | 246.93 | -10.05% | 32,737,490 |
| Apr 22, 2026 | 259.08 | 279.86 | 256.00 | 274.52 | 274.52 | 6.89% | 22,810,940 |
| Apr 21, 2026 | 245.00 | 259.00 | 243.00 | 256.82 | 256.82 | 2.35% | 18,065,480 |
| Apr 20, 2026 | 250.00 | 262.98 | 244.44 | 250.92 | 250.92 | -0.36% | 22,566,620 |
| Apr 17, 2026 | 238.16 | 260.55 | 235.80 | 251.83 | 251.83 | 8.99% | 27,286,990 |
| Apr 16, 2026 | 224.90 | 236.80 | 224.90 | 231.06 | 231.06 | 1.59% | 14,363,270 |
| Apr 15, 2026 | 228.53 | 235.60 | 226.26 | 227.45 | 227.45 | -1.37% | 17,697,140 |
| Apr 14, 2026 | 228.00 | 238.80 | 224.01 | 230.60 | 230.60 | 1.70% | 21,301,620 |
| Apr 13, 2026 | 226.68 | 230.80 | 223.61 | 226.75 | 226.75 | -2.63% | 17,620,080 |
| Apr 10, 2026 | 231.11 | 242.78 | 223.34 | 232.88 | 232.88 | 0.77% | 23,504,609 |
| Apr 9, 2026 | 218.03 | 236.01 | 218.03 | 231.11 | 231.11 | 4.09% | 22,879,674 |
| Apr 8, 2026 | 231.00 | 233.30 | 214.00 | 222.02 | 222.02 | 1.24% | 26,446,648 |
| Apr 7, 2026 | 222.25 | 227.90 | 217.00 | 219.30 | 219.30 | -1.64% | 17,752,700 |
| Apr 3, 2026 | 205.00 | 229.90 | 205.00 | 222.96 | 222.96 | 11.44% | 24,393,340 |
| Apr 2, 2026 | 189.99 | 212.26 | 188.88 | 200.07 | 200.07 | 7.00% | 24,749,440 |
| Apr 1, 2026 | 184.96 | 187.80 | 177.50 | 186.99 | 186.99 | 5.03% | 17,593,450 |
| Mar 31, 2026 | 185.22 | 185.66 | 175.40 | 178.03 | 178.03 | -5.55% | 17,061,168 |
| Mar 30, 2026 | 188.73 | 193.65 | 185.60 | 188.50 | 188.50 | -3.07% | 16,698,690 |
| Mar 27, 2026 | 175.00 | 199.99 | 172.33 | 194.47 | 194.47 | 8.59% | 27,897,825 |
| Mar 26, 2026 | 184.00 | 186.58 | 178.66 | 179.08 | 179.08 | -2.95% | 15,552,110 |
| Mar 25, 2026 | 188.72 | 194.94 | 178.00 | 184.52 | 184.52 | 2.67% | 27,500,658 |
| Mar 24, 2026 | 170.00 | 180.80 | 161.50 | 179.73 | 179.73 | 7.04% | 29,500,290 |
| Mar 23, 2026 | 160.01 | 173.99 | 158.78 | 167.91 | 167.91 | 2.51% | 27,247,510 |
| Mar 20, 2026 | 153.68 | 175.00 | 153.68 | 163.80 | 163.80 | 9.21% | 37,101,770 |
| Mar 19, 2026 | 149.00 | 152.98 | 148.00 | 149.98 | 149.98 | -2.14% | 8,836,760 |
| Mar 18, 2026 | 153.00 | 154.85 | 149.02 | 153.26 | 153.26 | 1.63% | 11,284,020 |
| Mar 17, 2026 | 165.00 | 165.00 | 150.80 | 150.80 | 150.80 | -10.61% | 20,607,190 |
| Mar 16, 2026 | 164.91 | 174.37 | 164.91 | 168.70 | 168.70 | 2.24% | 22,002,570 |
| Mar 13, 2026 | 165.02 | 171.80 | 162.78 | 165.00 | 165.00 | -2.00% | 13,758,980 |
| Mar 12, 2026 | 161.00 | 170.80 | 161.00 | 168.36 | 168.36 | 4.14% | 20,125,220 |
| Mar 11, 2026 | 164.00 | 171.68 | 161.33 | 161.67 | 161.67 | -0.85% | 16,074,590 |
| Mar 10, 2026 | 155.13 | 164.20 | 155.09 | 163.05 | 163.05 | 7.91% | 18,254,827 |
| Mar 9, 2026 | 155.00 | 155.03 | 142.90 | 151.10 | 151.10 | -6.82% | 17,083,980 |
| 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 |