Apple Flavor & Fragrance Group Co. Ltd. Class A 603020
SSE · China · Consumer Non-Durables
CNY 12.48+0.37 (+3.06%)
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 12.48 | +3.06% | CNY 12.31 | CNY 12.79 | CNY 12.08 | 16.64M |
| 2026-09-29 | CNY 12.11 | -1.94% | CNY 12.24 | CNY 12.58 | CNY 12.11 | 9.26M |
| 2026-09-28 | CNY 12.35 | -4.11% | CNY 12.71 | CNY 12.79 | CNY 12.19 | 14.92M |
| 2026-09-24 | CNY 12.88 | -3.45% | CNY 13.21 | CNY 13.51 | CNY 12.82 | 18.00M |
| 2026-09-23 | CNY 13.34 | -3.54% | CNY 13.83 | CNY 14.14 | CNY 13.21 | 37.28M |
| 2026-09-22 | CNY 13.83 | +10.02% | CNY 13.47 | CNY 13.83 | CNY 13.08 | 25.79M |
| 2026-09-21 | CNY 12.57 | +9.97% | CNY 11.43 | CNY 12.57 | CNY 11.42 | 21.73M |
| 2026-09-18 | CNY 11.43 | +0.88% | CNY 11.00 | CNY 11.62 | CNY 10.88 | 18.88M |
| 2026-09-17 | CNY 11.33 | +4.91% | CNY 10.73 | CNY 11.35 | CNY 10.70 | 19.64M |
| 2026-09-16 | CNY 10.80 | -0.18% | CNY 10.79 | CNY 10.98 | CNY 10.65 | 11.61M |
| 2026-09-15 | CNY 10.82 | -3.13% | CNY 11.46 | CNY 11.67 | CNY 10.78 | 21.81M |
| 2026-09-14 | CNY 11.17 | +10.05% | CNY 10.09 | CNY 11.17 | CNY 9.92 | 16.09M |
| 2026-09-11 | CNY 10.15 | -1.74% | CNY 10.33 | CNY 10.70 | CNY 10.00 | 9.03M |
| 2026-09-10 | CNY 10.33 | -3.10% | CNY 10.64 | CNY 10.93 | CNY 10.29 | 9.53M |
| 2026-09-09 | CNY 10.66 | -0.47% | CNY 10.72 | CNY 11.10 | CNY 10.50 | 12.03M |
| 2026-09-08 | CNY 10.71 | +2.88% | CNY 10.41 | CNY 10.95 | CNY 10.36 | 10.65M |
| 2026-09-07 | CNY 10.41 | +1.86% | CNY 10.40 | CNY 10.72 | CNY 10.32 | 6.86M |
| 2026-09-04 | CNY 10.22 | -0.29% | CNY 10.25 | CNY 10.50 | CNY 10.15 | 5.74M |
| 2026-09-03 | CNY 10.25 | -0.10% | CNY 10.26 | CNY 10.40 | CNY 10.14 | 4.21M |
| 2026-09-02 | CNY 10.26 | -2.19% | CNY 10.40 | CNY 10.49 | CNY 10.14 | 6.40M |
| 2026-09-01 | CNY 10.49 | +1.84% | CNY 10.31 | CNY 10.88 | CNY 10.24 | 9.47M |
| 2026-08-31 | CNY 10.30 | +0.98% | CNY 10.19 | CNY 10.44 | CNY 10.12 | 4.71M |
| 2026-08-28 | CNY 10.20 | +0.99% | CNY 10.11 | CNY 10.30 | CNY 10.10 | 4.66M |
| 2026-08-27 | CNY 10.10 | +1.81% | CNY 9.90 | CNY 10.21 | CNY 9.89 | 5.93M |
| 2026-08-26 | CNY 9.92 | -0.50% | CNY 9.98 | CNY 10.08 | CNY 9.87 | 3.34M |
| 2026-08-25 | CNY 9.97 | +1.12% | CNY 9.86 | CNY 10.03 | CNY 9.77 | 3.67M |
| 2026-08-24 | CNY 9.86 | -1.99% | CNY 10.05 | CNY 10.05 | CNY 9.74 | 3.98M |
| 2026-08-21 | CNY 10.06 | +0.10% | CNY 9.95 | CNY 10.13 | CNY 9.80 | 3.32M |
| 2026-08-20 | CNY 10.05 | +2.03% | CNY 9.92 | CNY 10.13 | CNY 9.88 | 3.49M |
| 2026-08-19 | CNY 9.85 | -4.46% | CNY 10.20 | CNY 10.30 | CNY 9.81 | 7.36M |
| 2026-08-18 | CNY 10.31 | -0.87% | CNY 10.41 | CNY 10.54 | CNY 10.22 | 5.21M |
| 2026-08-17 | CNY 10.40 | +1.56% | CNY 10.30 | CNY 10.43 | CNY 10.10 | 5.87M |
| 2026-08-14 | CNY 10.24 | -1.54% | CNY 10.64 | CNY 10.64 | CNY 10.05 | 7.83M |
| 2026-08-13 | CNY 10.40 | -1.98% | CNY 10.61 | CNY 10.69 | CNY 10.36 | 6.46M |
| 2026-08-12 | CNY 10.61 | +0.86% | CNY 10.47 | CNY 10.89 | CNY 10.47 | 9.73M |
| 2026-08-11 | CNY 10.52 | -4.45% | CNY 11.01 | CNY 11.53 | CNY 10.48 | 17.86M |
| 2026-08-10 | CNY 11.01 | +9.99% | CNY 10.08 | CNY 11.01 | CNY 9.86 | 11.83M |
| 2026-08-07 | CNY 10.01 | -0.99% | CNY 10.16 | CNY 10.16 | CNY 9.90 | 5.24M |
| 2026-08-06 | CNY 10.11 | +0.10% | CNY 10.03 | CNY 10.28 | CNY 9.95 | 6.07M |
| 2026-08-05 | CNY 10.10 | +2.75% | CNY 9.95 | CNY 10.21 | CNY 9.88 | 6.84M |
| 2026-08-04 | CNY 9.83 | +4.69% | CNY 9.44 | CNY 9.94 | CNY 9.40 | 6.38M |
| 2026-08-03 | CNY 9.39 | +1.19% | CNY 9.20 | CNY 9.49 | CNY 9.20 | 4.54M |
| 2026-07-31 | CNY 9.28 | +2.54% | CNY 9.19 | CNY 9.43 | CNY 9.12 | 7.99M |
| 2026-07-30 | CNY 9.05 | -3.21% | CNY 9.36 | CNY 9.45 | CNY 8.95 | 7.64M |
| 2026-07-29 | CNY 9.35 | +1.52% | CNY 9.28 | CNY 9.51 | CNY 9.16 | 7.21M |
| 2026-07-28 | CNY 9.21 | -2.64% | CNY 9.46 | CNY 9.64 | CNY 9.16 | 5.22M |
| 2026-07-27 | CNY 9.46 | +4.19% | CNY 8.99 | CNY 9.57 | CNY 8.99 | 5.74M |
| 2026-07-24 | CNY 9.08 | -1.52% | CNY 9.13 | CNY 9.38 | CNY 9.03 | 4.87M |
| 2026-07-23 | CNY 9.22 | -0.65% | CNY 9.30 | CNY 9.41 | CNY 9.10 | 5.99M |
| 2026-07-22 | CNY 9.28 | -6.55% | CNY 9.81 | CNY 10.07 | CNY 9.27 | 7.61M |
| 2026-07-21 | CNY 9.93 | +3.22% | CNY 9.67 | CNY 10.26 | CNY 8.87 | 15.71M |
| 2026-07-20 | CNY 9.62 | -9.25% | CNY 10.80 | CNY 10.85 | CNY 9.54 | 12.49M |
| 2026-07-17 | CNY 10.60 | -8.86% | CNY 11.67 | CNY 11.72 | CNY 10.56 | 8.30M |
| 2026-07-16 | CNY 11.63 | -7.33% | CNY 12.60 | CNY 12.60 | CNY 11.52 | 8.09M |
| 2026-07-15 | CNY 12.55 | +1.87% | CNY 12.57 | CNY 12.79 | CNY 12.39 | 7.98M |
| 2026-07-14 | CNY 12.32 | -2.45% | CNY 12.46 | CNY 12.60 | CNY 12.00 | 10.27M |
| 2026-07-13 | CNY 12.63 | -9.98% | CNY 13.91 | CNY 14.00 | CNY 12.63 | 17.29M |
| 2026-07-10 | CNY 14.03 | +6.37% | CNY 13.32 | CNY 14.11 | CNY 13.13 | 13.76M |
| 2026-07-09 | CNY 13.19 | -0.45% | CNY 13.16 | CNY 13.38 | CNY 12.61 | 12.06M |
| 2026-07-08 | CNY 13.25 | +0.23% | CNY 12.85 | CNY 13.98 | CNY 12.71 | 21.33M |
| 2026-07-07 | CNY 13.22 | -10.01% | CNY 14.54 | CNY 14.69 | CNY 13.22 | 20.55M |
| 2026-07-06 | CNY 14.69 | +10.04% | CNY 13.87 | CNY 14.69 | CNY 13.52 | 9.77M |
| 2026-07-03 | CNY 13.35 | -3.26% | CNY 13.78 | CNY 13.95 | CNY 13.31 | 8.06M |
| 2026-07-02 | CNY 13.80 | -1.57% | CNY 14.10 | CNY 14.44 | CNY 13.70 | 9.16M |
| 2026-07-01 | CNY 14.02 | -0.57% | CNY 13.98 | CNY 14.77 | CNY 13.81 | 9.66M |
| 2026-06-30 | CNY 14.10 | +2.17% | CNY 13.82 | CNY 14.17 | CNY 13.23 | 10.88M |
| 2026-06-29 | CNY 13.80 | -4.30% | CNY 14.16 | CNY 14.57 | CNY 13.70 | 13.01M |
| 2026-06-26 | CNY 14.42 | -3.93% | CNY 14.90 | CNY 14.90 | CNY 14.38 | 10.27M |
| 2026-06-25 | CNY 15.01 | +2.11% | CNY 14.64 | CNY 15.15 | CNY 14.50 | 15.00M |
| 2026-06-24 | CNY 14.70 | +1.59% | CNY 14.45 | CNY 14.86 | CNY 13.99 | 15.25M |
| 2026-06-23 | CNY 14.47 | -2.69% | CNY 15.07 | CNY 15.15 | CNY 14.37 | 14.76M |
| 2026-06-22 | CNY 14.87 | +6.52% | CNY 13.89 | CNY 15.00 | CNY 13.89 | 24.04M |
| 2026-06-18 | CNY 13.96 | +0.50% | CNY 13.77 | CNY 14.58 | CNY 13.60 | 33.95M |
| 2026-06-17 | CNY 13.89 | +9.98% | CNY 12.88 | CNY 13.89 | CNY 12.43 | 30.39M |
| 2026-06-16 | CNY 12.63 | +7.58% | CNY 11.87 | CNY 12.68 | CNY 11.69 | 23.75M |
| 2026-06-15 | CNY 11.74 | -9.97% | CNY 13.10 | CNY 13.10 | CNY 11.74 | 30.62M |
| 2026-06-12 | CNY 13.04 | +10.04% | CNY 11.98 | CNY 13.04 | CNY 11.88 | 23.85M |
| 2026-06-11 | CNY 11.85 | -1.00% | CNY 11.64 | CNY 12.09 | CNY 11.58 | 14.52M |
| 2026-06-10 | CNY 11.97 | +2.84% | CNY 11.65 | CNY 12.14 | CNY 11.52 | 19.02M |
| 2026-06-09 | CNY 11.64 | +10.02% | CNY 10.69 | CNY 11.64 | CNY 10.69 | 19.30M |
| 2026-06-08 | CNY 10.58 | -0.84% | CNY 10.50 | CNY 10.75 | CNY 10.34 | 12.00M |
| 2026-06-05 | CNY 10.67 | +10.00% | CNY 9.70 | CNY 10.67 | CNY 9.70 | 11.45M |
| 2026-06-04 | CNY 9.70 | -0.82% | CNY 9.79 | CNY 9.85 | CNY 9.55 | 4.02M |
| 2026-06-03 | CNY 9.78 | -1.41% | CNY 9.91 | CNY 10.00 | CNY 9.70 | 4.18M |
| 2026-06-02 | CNY 9.92 | -2.75% | CNY 10.20 | CNY 10.31 | CNY 9.86 | 3.41M |
| 2026-06-01 | CNY 10.20 | +4.40% | CNY 9.71 | CNY 10.31 | CNY 9.70 | 5.45M |
| 2026-05-29 | CNY 9.77 | -1.81% | CNY 9.87 | CNY 9.98 | CNY 9.72 | 4.61M |
| 2026-05-28 | CNY 9.95 | 0.00% | CNY 9.96 | CNY 10.08 | CNY 9.82 | 4.56M |
| 2026-05-27 | CNY 9.95 | -4.97% | CNY 10.41 | CNY 10.47 | CNY 9.90 | 7.93M |
| 2026-05-26 | CNY 10.47 | -1.41% | CNY 10.74 | CNY 10.74 | CNY 10.35 | 5.72M |