Anfu CE LINK Limited (SHE:300787)
China
· Delayed Price · Currency is CNY 10.69
+0.17 (1.62%)
Apr 29, 2026, 3:04 PM CST
Anfu CE LINK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 10.51 | 10.82 | 10.48 | 10.69 | 10.69 | 1.62% | 5,845,404 |
| Apr 28, 2026 | 10.63 | 10.76 | 10.46 | 10.52 | 10.52 | -1.77% | 7,580,923 |
| Apr 27, 2026 | 10.39 | 10.76 | 10.23 | 10.71 | 10.71 | 2.39% | 14,432,235 |
| Apr 24, 2026 | 10.99 | 10.99 | 10.26 | 10.46 | 10.46 | -12.10% | 19,654,000 |
| Apr 23, 2026 | 12.31 | 12.31 | 11.88 | 11.90 | 11.90 | -2.94% | 4,705,064 |
| Apr 22, 2026 | 12.24 | 12.31 | 12.16 | 12.26 | 12.26 | - | 3,895,387 |
| Apr 21, 2026 | 12.35 | 12.36 | 12.19 | 12.26 | 12.26 | -0.89% | 3,982,549 |
| Apr 20, 2026 | 12.35 | 12.40 | 12.25 | 12.37 | 12.37 | 0.16% | 4,284,786 |
| Apr 17, 2026 | 12.28 | 12.50 | 12.21 | 12.35 | 12.35 | 0.57% | 4,902,682 |
| Apr 16, 2026 | 12.25 | 12.30 | 12.06 | 12.28 | 12.28 | 0.66% | 2,868,407 |
| Apr 15, 2026 | 12.31 | 12.33 | 12.13 | 12.20 | 12.20 | -0.25% | 3,477,632 |
| Apr 14, 2026 | 12.15 | 12.31 | 12.12 | 12.23 | 12.23 | 1.24% | 3,514,017 |
| Apr 13, 2026 | 12.07 | 12.25 | 11.97 | 12.08 | 12.08 | 0.08% | 2,996,360 |
| Apr 10, 2026 | 12.01 | 12.20 | 11.98 | 12.07 | 12.07 | 1.09% | 3,702,991 |
| Apr 9, 2026 | 11.96 | 12.01 | 11.84 | 11.94 | 11.94 | -0.17% | 3,722,579 |
| Apr 8, 2026 | 11.79 | 11.97 | 11.73 | 11.96 | 11.96 | 4.82% | 5,046,196 |
| Apr 7, 2026 | 11.20 | 11.50 | 11.15 | 11.41 | 11.41 | 2.15% | 3,383,883 |
| Apr 3, 2026 | 11.55 | 11.58 | 11.07 | 11.17 | 11.17 | -2.53% | 3,793,926 |
| Apr 2, 2026 | 11.71 | 11.87 | 11.36 | 11.46 | 11.46 | -2.63% | 3,589,144 |
| Apr 1, 2026 | 11.68 | 11.85 | 11.64 | 11.77 | 11.77 | 2.62% | 4,559,924 |
| Mar 31, 2026 | 11.58 | 11.81 | 11.47 | 11.47 | 11.47 | -1.63% | 3,502,035 |
| Mar 30, 2026 | 11.41 | 11.67 | 11.39 | 11.66 | 11.66 | - | 3,650,561 |
| Mar 27, 2026 | 11.32 | 11.73 | 11.32 | 11.66 | 11.66 | 0.78% | 3,999,947 |
| Mar 26, 2026 | 11.80 | 11.97 | 11.48 | 11.57 | 11.57 | -2.28% | 4,455,568 |
| Mar 25, 2026 | 11.83 | 12.06 | 11.78 | 11.84 | 11.84 | 1.11% | 5,307,086 |
| Mar 24, 2026 | 11.60 | 11.77 | 11.28 | 11.71 | 11.71 | 3.08% | 7,979,854 |
| Mar 23, 2026 | 11.69 | 11.89 | 11.25 | 11.36 | 11.36 | -6.19% | 9,788,387 |
| Mar 20, 2026 | 12.25 | 12.69 | 12.02 | 12.11 | 12.11 | -0.74% | 9,374,658 |
| Mar 19, 2026 | 12.51 | 12.53 | 12.07 | 12.20 | 12.20 | -3.79% | 6,133,625 |
| Mar 18, 2026 | 12.38 | 12.69 | 12.27 | 12.68 | 12.68 | 2.01% | 6,939,082 |
| Mar 17, 2026 | 12.65 | 12.71 | 12.42 | 12.43 | 12.43 | -1.43% | 5,613,340 |
| Mar 16, 2026 | 12.53 | 12.62 | 12.39 | 12.61 | 12.61 | 0.88% | 3,618,795 |
| Mar 13, 2026 | 12.52 | 12.74 | 12.44 | 12.50 | 12.50 | -0.32% | 3,980,952 |
| Mar 12, 2026 | 12.74 | 12.85 | 12.50 | 12.54 | 12.54 | -1.88% | 6,151,222 |
| Mar 11, 2026 | 12.96 | 13.01 | 12.67 | 12.78 | 12.78 | -1.08% | 7,358,524 |
| Mar 10, 2026 | 12.68 | 12.95 | 12.64 | 12.92 | 12.92 | 2.38% | 6,543,516 |
| Mar 9, 2026 | 12.53 | 12.67 | 12.26 | 12.62 | 12.62 | -0.55% | 6,216,271 |
| Mar 6, 2026 | 12.36 | 12.78 | 12.31 | 12.69 | 12.69 | 1.85% | 5,299,240 |
| Mar 5, 2026 | 12.35 | 12.60 | 12.30 | 12.46 | 12.46 | 2.81% | 6,722,739 |
| Mar 4, 2026 | 12.08 | 12.29 | 12.03 | 12.12 | 12.12 | -0.74% | 5,350,615 |
| Mar 3, 2026 | 12.73 | 12.82 | 12.18 | 12.21 | 12.21 | -3.86% | 8,566,494 |
| Mar 2, 2026 | 13.01 | 13.12 | 12.58 | 12.70 | 12.70 | -4.30% | 9,363,023 |
| Feb 27, 2026 | 13.28 | 13.31 | 13.17 | 13.27 | 13.27 | -0.23% | 5,531,340 |
| Feb 26, 2026 | 13.14 | 13.34 | 13.12 | 13.30 | 13.30 | 1.06% | 5,946,580 |
| Feb 25, 2026 | 13.27 | 13.28 | 13.11 | 13.16 | 13.16 | -0.60% | 6,023,318 |
| Feb 24, 2026 | 13.19 | 13.31 | 13.14 | 13.24 | 13.24 | 0.91% | 5,617,584 |
| Feb 13, 2026 | 13.20 | 13.27 | 13.11 | 13.12 | 13.12 | -1.06% | 5,620,552 |
| Feb 12, 2026 | 13.27 | 13.32 | 13.14 | 13.26 | 13.26 | -0.15% | 6,317,851 |
| Feb 11, 2026 | 13.05 | 13.44 | 13.02 | 13.28 | 13.28 | 1.53% | 8,797,340 |
| Feb 10, 2026 | 12.98 | 13.16 | 12.92 | 13.08 | 13.08 | 0.77% | 7,740,787 |
| Feb 9, 2026 | 12.89 | 13.02 | 12.81 | 12.98 | 12.98 | 2.12% | 8,701,224 |
| Feb 6, 2026 | 12.65 | 12.92 | 12.53 | 12.71 | 12.71 | 0.24% | 8,252,462 |
| Feb 5, 2026 | 12.81 | 12.99 | 12.66 | 12.68 | 12.68 | -1.93% | 10,521,520 |
| Feb 4, 2026 | 12.83 | 12.96 | 12.74 | 12.93 | 12.93 | 0.62% | 8,602,670 |
| Feb 3, 2026 | 12.60 | 12.87 | 12.57 | 12.85 | 12.85 | 2.96% | 9,127,544 |
| Feb 2, 2026 | 12.58 | 12.78 | 12.48 | 12.48 | 12.48 | -1.11% | 7,785,988 |
| Jan 30, 2026 | 12.48 | 12.71 | 12.29 | 12.62 | 12.62 | 1.45% | 7,723,354 |
| Jan 29, 2026 | 12.60 | 12.89 | 12.40 | 12.44 | 12.44 | -0.56% | 10,028,330 |
| Jan 28, 2026 | 12.79 | 12.84 | 12.48 | 12.51 | 12.51 | -1.88% | 6,625,290 |
| Jan 27, 2026 | 12.68 | 12.76 | 12.30 | 12.75 | 12.75 | 0.47% | 9,021,777 |
| Jan 26, 2026 | 12.80 | 12.84 | 12.61 | 12.69 | 12.69 | -0.86% | 8,482,722 |
| Jan 23, 2026 | 12.83 | 12.91 | 12.69 | 12.80 | 12.80 | -0.31% | 7,894,323 |
| Jan 22, 2026 | 12.65 | 12.84 | 12.57 | 12.84 | 12.84 | 1.50% | 8,734,601 |
| Jan 21, 2026 | 12.75 | 12.75 | 12.52 | 12.65 | 12.65 | -1.17% | 11,735,730 |
| Jan 20, 2026 | 12.87 | 12.95 | 12.62 | 12.80 | 12.80 | -2.14% | 14,712,910 |
| Jan 19, 2026 | 12.54 | 13.14 | 12.50 | 13.08 | 13.08 | 4.39% | 21,762,250 |
| Jan 16, 2026 | 12.49 | 12.60 | 12.23 | 12.53 | 12.53 | 0.72% | 14,945,394 |
| Jan 15, 2026 | 12.11 | 12.59 | 12.02 | 12.44 | 12.44 | 2.13% | 15,225,140 |
| Jan 14, 2026 | 12.09 | 12.30 | 12.01 | 12.18 | 12.18 | 0.74% | 8,914,275 |
| Jan 13, 2026 | 12.28 | 12.35 | 12.06 | 12.09 | 12.09 | -1.55% | 8,401,884 |
| Jan 12, 2026 | 12.14 | 12.28 | 12.09 | 12.28 | 12.28 | 1.24% | 10,899,169 |
| Jan 9, 2026 | 11.91 | 12.13 | 11.85 | 12.13 | 12.13 | 1.85% | 7,949,943 |
| Jan 8, 2026 | 11.77 | 11.93 | 11.77 | 11.91 | 11.91 | 0.68% | 5,179,733 |
| Jan 7, 2026 | 11.92 | 11.97 | 11.79 | 11.83 | 11.83 | -0.76% | 5,646,946 |
| Jan 6, 2026 | 11.98 | 11.99 | 11.84 | 11.92 | 11.92 | - | 6,690,906 |
| Jan 5, 2026 | 11.81 | 11.94 | 11.76 | 11.92 | 11.92 | 1.45% | 6,185,989 |
| Dec 31, 2025 | 11.67 | 11.83 | 11.51 | 11.75 | 11.75 | 1.82% | 5,715,390 |
| Dec 30, 2025 | 11.55 | 11.66 | 11.48 | 11.54 | 11.54 | -0.09% | 3,379,032 |
| Dec 29, 2025 | 11.45 | 11.59 | 11.42 | 11.55 | 11.55 | 0.61% | 3,290,623 |
| Dec 26, 2025 | 11.66 | 11.66 | 11.48 | 11.48 | 11.48 | -1.54% | 5,018,760 |
| Dec 25, 2025 | 11.67 | 11.70 | 11.58 | 11.66 | 11.66 | 0.52% | 3,899,718 |
| Dec 24, 2025 | 11.32 | 11.63 | 11.29 | 11.60 | 11.60 | 2.47% | 5,254,837 |
| Dec 23, 2025 | 11.38 | 11.43 | 11.31 | 11.32 | 11.32 | -0.96% | 3,438,740 |
| Dec 22, 2025 | 11.39 | 11.57 | 11.39 | 11.43 | 11.43 | 0.26% | 3,890,432 |
| Dec 19, 2025 | 11.29 | 11.43 | 11.29 | 11.40 | 11.40 | 0.88% | 3,384,412 |
| Dec 18, 2025 | 11.05 | 11.36 | 11.04 | 11.30 | 11.30 | 1.35% | 4,629,860 |
| Dec 17, 2025 | 11.03 | 11.20 | 10.90 | 11.15 | 11.15 | 0.45% | 4,944,424 |
| Dec 16, 2025 | 11.30 | 11.30 | 11.03 | 11.10 | 11.10 | -1.42% | 3,836,064 |
| Dec 15, 2025 | 11.31 | 11.41 | 11.20 | 11.26 | 11.26 | -0.79% | 4,460,164 |
| Dec 12, 2025 | 11.35 | 11.48 | 11.30 | 11.35 | 11.35 | -0.18% | 4,006,393 |
| Dec 11, 2025 | 11.60 | 11.66 | 11.37 | 11.37 | 11.37 | -1.90% | 4,452,235 |
| Dec 10, 2025 | 11.80 | 11.89 | 11.59 | 11.59 | 11.59 | -2.11% | 5,710,795 |
| Dec 9, 2025 | 11.96 | 12.00 | 11.82 | 11.84 | 11.84 | -1.00% | 3,429,520 |
| Dec 8, 2025 | 11.92 | 12.03 | 11.84 | 11.96 | 11.96 | 0.59% | 4,954,182 |
| Dec 5, 2025 | 11.68 | 11.91 | 11.53 | 11.89 | 11.89 | 1.71% | 4,356,801 |
| Dec 4, 2025 | 11.84 | 11.93 | 11.58 | 11.69 | 11.69 | -1.27% | 4,644,700 |
| Dec 3, 2025 | 12.02 | 12.03 | 11.77 | 11.84 | 11.84 | -1.33% | 5,118,131 |
| Dec 2, 2025 | 12.01 | 12.04 | 11.92 | 12.00 | 12.00 | -0.41% | 4,867,900 |
| Dec 1, 2025 | 11.91 | 12.07 | 11.82 | 12.05 | 12.05 | 1.26% | 7,196,864 |
| Nov 28, 2025 | 11.77 | 11.93 | 11.73 | 11.90 | 11.90 | 0.68% | 4,422,868 |