Advanced Fiber Resources Zhuhai Ltd. Class A 300620
SZSE · China · Electronic Technology
CNY 270.48+9.45 (+3.62%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 270.48 | +3.62% | CNY 264.01 | CNY 274.58 | CNY 262.00 | 9.84M |
| 2026-09-29 | CNY 261.03 | +2.26% | CNY 254.00 | CNY 263.90 | CNY 253.00 | 6.70M |
| 2026-09-28 | CNY 255.27 | -8.18% | CNY 276.19 | CNY 276.49 | CNY 251.20 | 10.33M |
| 2026-09-24 | CNY 278.00 | -3.87% | CNY 288.28 | CNY 292.81 | CNY 278.00 | 7.92M |
| 2026-09-23 | CNY 289.18 | -0.97% | CNY 291.01 | CNY 295.26 | CNY 288.50 | 7.47M |
| 2026-09-22 | CNY 292.00 | -0.84% | CNY 299.42 | CNY 302.86 | CNY 291.11 | 11.62M |
| 2026-09-21 | CNY 294.48 | -0.99% | CNY 299.90 | CNY 305.00 | CNY 292.50 | 12.74M |
| 2026-09-18 | CNY 297.41 | +0.99% | CNY 300.02 | CNY 309.75 | CNY 291.67 | 16.65M |
| 2026-09-17 | CNY 294.49 | -0.45% | CNY 293.11 | CNY 302.99 | CNY 292.20 | 11.33M |
| 2026-09-16 | CNY 295.81 | +4.64% | CNY 284.43 | CNY 300.88 | CNY 281.20 | 12.87M |
| 2026-09-15 | CNY 282.70 | -1.95% | CNY 288.42 | CNY 291.41 | CNY 280.60 | 7.09M |
| 2026-09-14 | CNY 288.33 | -0.40% | CNY 284.04 | CNY 299.80 | CNY 278.43 | 9.31M |
| 2026-09-11 | CNY 289.50 | -3.50% | CNY 295.02 | CNY 304.02 | CNY 276.39 | 13.77M |
| 2026-09-10 | CNY 300.00 | +2.78% | CNY 290.00 | CNY 303.88 | CNY 287.07 | 10.06M |
| 2026-09-09 | CNY 291.88 | +1.07% | CNY 301.00 | CNY 306.00 | CNY 290.87 | 11.22M |
| 2026-09-08 | CNY 288.80 | -4.46% | CNY 301.58 | CNY 305.96 | CNY 287.11 | 9.86M |
| 2026-09-07 | CNY 302.29 | +8.35% | CNY 287.10 | CNY 305.00 | CNY 287.10 | 14.15M |
| 2026-09-04 | CNY 279.00 | -1.76% | CNY 289.01 | CNY 300.97 | CNY 276.19 | 9.50M |
| 2026-09-03 | CNY 284.00 | 0.00% | CNY 288.00 | CNY 290.00 | CNY 278.66 | 7.15M |
| 2026-09-02 | CNY 284.00 | -3.20% | CNY 288.76 | CNY 289.64 | CNY 280.08 | 8.80M |
| 2026-09-01 | CNY 293.40 | -8.03% | CNY 310.01 | CNY 313.00 | CNY 289.00 | 13.54M |
| 2026-08-31 | CNY 319.00 | +2.93% | CNY 300.78 | CNY 323.89 | CNY 300.78 | 11.86M |
| 2026-08-28 | CNY 309.93 | +3.00% | CNY 297.00 | CNY 325.98 | CNY 296.00 | 15.37M |
| 2026-08-27 | CNY 300.90 | +5.58% | CNY 289.99 | CNY 304.87 | CNY 285.50 | 11.52M |
| 2026-08-26 | CNY 285.01 | -1.95% | CNY 293.02 | CNY 295.49 | CNY 276.76 | 7.91M |
| 2026-08-25 | CNY 290.68 | -2.78% | CNY 294.42 | CNY 295.61 | CNY 283.00 | 7.92M |
| 2026-08-24 | CNY 298.98 | -1.98% | CNY 306.01 | CNY 312.00 | CNY 288.31 | 9.13M |
| 2026-08-21 | CNY 305.03 | -1.91% | CNY 307.56 | CNY 316.19 | CNY 302.00 | 10.03M |
| 2026-08-20 | CNY 310.96 | +7.49% | CNY 296.60 | CNY 312.51 | CNY 286.50 | 12.38M |
| 2026-08-19 | CNY 289.30 | -10.68% | CNY 309.01 | CNY 312.00 | CNY 287.32 | 14.08M |
| 2026-08-18 | CNY 323.88 | -0.86% | CNY 326.01 | CNY 332.60 | CNY 316.06 | 13.28M |
| 2026-08-17 | CNY 326.70 | +1.49% | CNY 325.98 | CNY 333.54 | CNY 313.78 | 13.82M |
| 2026-08-14 | CNY 321.91 | +2.47% | CNY 318.01 | CNY 331.99 | CNY 312.76 | 11.89M |
| 2026-08-13 | CNY 314.15 | +1.67% | CNY 318.50 | CNY 330.89 | CNY 312.22 | 14.49M |
| 2026-08-12 | CNY 309.00 | +9.96% | CNY 281.39 | CNY 315.51 | CNY 281.01 | 14.46M |
| 2026-08-11 | CNY 281.00 | -1.23% | CNY 275.40 | CNY 288.71 | CNY 275.40 | 9.41M |
| 2026-08-10 | CNY 284.50 | -1.24% | CNY 286.59 | CNY 291.00 | CNY 276.00 | 12.39M |
| 2026-08-07 | CNY 288.08 | +4.50% | CNY 281.97 | CNY 297.07 | CNY 276.51 | 19.74M |
| 2026-08-06 | CNY 275.67 | +5.63% | CNY 250.62 | CNY 288.58 | CNY 249.49 | 20.67M |
| 2026-08-05 | CNY 260.98 | +2.61% | CNY 249.77 | CNY 264.00 | CNY 235.56 | 22.70M |
| 2026-08-04 | CNY 254.33 | +20.00% | CNY 218.54 | CNY 254.33 | CNY 218.54 | 17.81M |
| 2026-08-03 | CNY 211.94 | +3.23% | CNY 203.65 | CNY 218.83 | CNY 200.50 | 11.78M |
| 2026-07-31 | CNY 205.30 | +7.38% | CNY 212.73 | CNY 224.35 | CNY 205.22 | 12.17M |
| 2026-07-30 | CNY 191.19 | -10.02% | CNY 211.20 | CNY 216.33 | CNY 184.85 | 11.40M |
| 2026-07-29 | CNY 212.48 | -1.02% | CNY 214.00 | CNY 218.70 | CNY 198.53 | 10.05M |
| 2026-07-28 | CNY 214.68 | -10.62% | CNY 230.00 | CNY 235.30 | CNY 212.50 | 10.13M |
| 2026-07-27 | CNY 240.20 | +4.41% | CNY 230.72 | CNY 242.91 | CNY 226.14 | 8.42M |
| 2026-07-24 | CNY 230.05 | +0.27% | CNY 228.40 | CNY 239.80 | CNY 219.02 | 9.97M |
| 2026-07-23 | CNY 229.42 | -2.12% | CNY 239.07 | CNY 245.00 | CNY 227.07 | 9.00M |
| 2026-07-22 | CNY 234.39 | -3.28% | CNY 240.10 | CNY 252.90 | CNY 232.98 | 13.53M |
| 2026-07-21 | CNY 242.35 | +13.18% | CNY 220.01 | CNY 243.50 | CNY 184.35 | 18.65M |
| 2026-07-20 | CNY 214.12 | -10.37% | CNY 250.00 | CNY 254.80 | CNY 204.44 | 13.18M |
| 2026-07-17 | CNY 238.90 | -12.49% | CNY 269.29 | CNY 271.00 | CNY 237.80 | 11.44M |
| 2026-07-16 | CNY 273.00 | -5.14% | CNY 282.20 | CNY 287.60 | CNY 262.18 | 9.40M |
| 2026-07-15 | CNY 287.78 | 0.00% | CNY 296.41 | CNY 307.98 | CNY 286.30 | 11.48M |
| 2026-07-14 | CNY 287.78 | +6.29% | CNY 273.32 | CNY 289.00 | CNY 261.00 | 12.16M |
| 2026-07-13 | CNY 270.76 | -6.89% | CNY 285.01 | CNY 290.82 | CNY 269.28 | 12.36M |
| 2026-07-10 | CNY 290.80 | -7.81% | CNY 316.46 | CNY 324.50 | CNY 290.00 | 15.15M |
| 2026-07-09 | CNY 315.45 | +3.57% | CNY 310.00 | CNY 323.88 | CNY 277.77 | 19.28M |
| 2026-07-08 | CNY 304.58 | +2.57% | CNY 301.00 | CNY 316.96 | CNY 295.00 | 14.89M |
| 2026-07-07 | CNY 296.95 | +0.08% | CNY 297.00 | CNY 300.69 | CNY 283.87 | 9.37M |
| 2026-07-06 | CNY 296.72 | -4.97% | CNY 315.00 | CNY 316.80 | CNY 292.71 | 9.41M |
| 2026-07-03 | CNY 312.25 | -3.75% | CNY 319.79 | CNY 329.94 | CNY 312.02 | 8.84M |
| 2026-07-02 | CNY 324.40 | -7.55% | CNY 343.88 | CNY 347.00 | CNY 320.00 | 10.05M |
| 2026-07-01 | CNY 350.90 | -7.22% | CNY 373.15 | CNY 375.73 | CNY 346.01 | 13.17M |
| 2026-06-30 | CNY 378.20 | +3.56% | CNY 364.53 | CNY 381.80 | CNY 358.50 | 14.03M |
| 2026-06-29 | CNY 365.20 | +0.76% | CNY 366.00 | CNY 390.66 | CNY 352.08 | 14.42M |
| 2026-06-26 | CNY 362.43 | -8.35% | CNY 394.74 | CNY 395.00 | CNY 360.22 | 14.28M |
| 2026-06-25 | CNY 395.46 | -2.60% | CNY 394.01 | CNY 397.94 | CNY 378.00 | 16.56M |
| 2026-06-24 | CNY 406.00 | +5.59% | CNY 385.19 | CNY 413.30 | CNY 385.19 | 16.98M |
| 2026-06-23 | CNY 384.52 | -1.90% | CNY 388.83 | CNY 399.87 | CNY 371.80 | 13.61M |
| 2026-06-22 | CNY 391.98 | +0.30% | CNY 396.80 | CNY 399.12 | CNY 373.20 | 16.32M |
| 2026-06-18 | CNY 390.80 | -1.11% | CNY 390.50 | CNY 396.20 | CNY 382.26 | 13.41M |
| 2026-06-17 | CNY 395.20 | +0.69% | CNY 379.10 | CNY 404.98 | CNY 379.10 | 15.84M |
| 2026-06-16 | CNY 392.49 | +14.41% | CNY 359.02 | CNY 395.50 | CNY 359.02 | 26.94M |
| 2026-06-15 | CNY 343.05 | +20.00% | CNY 292.50 | CNY 343.06 | CNY 292.42 | 25.32M |
| 2026-06-12 | CNY 285.88 | -2.58% | CNY 301.00 | CNY 303.00 | CNY 285.30 | 14.82M |
| 2026-06-11 | CNY 293.45 | +2.39% | CNY 284.40 | CNY 303.66 | CNY 284.00 | 14.85M |
| 2026-06-10 | CNY 286.60 | -7.14% | CNY 293.01 | CNY 293.77 | CNY 282.00 | 14.73M |
| 2026-06-09 | CNY 308.65 | +3.00% | CNY 303.00 | CNY 311.99 | CNY 293.32 | 18.47M |
| 2026-06-08 | CNY 299.67 | -6.44% | CNY 300.00 | CNY 309.40 | CNY 290.96 | 17.49M |
| 2026-06-05 | CNY 320.30 | +0.33% | CNY 324.00 | CNY 359.73 | CNY 318.00 | 23.25M |
| 2026-06-04 | CNY 319.26 | -5.28% | CNY 329.39 | CNY 335.39 | CNY 318.00 | 18.08M |
| 2026-06-03 | CNY 337.06 | +5.32% | CNY 333.00 | CNY 351.00 | CNY 329.54 | 27.10M |
| 2026-06-02 | CNY 320.02 | +14.85% | CNY 284.15 | CNY 323.33 | CNY 283.00 | 28.59M |
| 2026-06-01 | CNY 278.65 | -0.05% | CNY 275.99 | CNY 296.80 | CNY 272.72 | 20.01M |
| 2026-05-29 | CNY 278.78 | -4.85% | CNY 291.54 | CNY 292.00 | CNY 271.00 | 22.47M |
| 2026-05-28 | CNY 292.99 | +12.76% | CNY 256.00 | CNY 297.12 | CNY 253.20 | 28.22M |
| 2026-05-27 | CNY 259.84 | +2.71% | CNY 249.22 | CNY 273.50 | CNY 245.13 | 20.29M |
| 2026-05-26 | CNY 252.98 | -7.27% | CNY 269.99 | CNY 270.00 | CNY 247.90 | 16.72M |