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 | 139.00 | 139.00 | 135.44 | 136.58 | - | -0.17% | 1,381,099 |
| 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 |