Shenzhen - Delayed Quote CNY

Advanced Fiber Resources (Zhuhai), Ltd. (300620.SZ)

41.19

-0.94

(-2.23%)

At close: 3:04:34 PM GMT+8

Currency in CNY

Date	Open	High	Low	Close	Adj Close	Volume
May 15, 2025	42.00	42.21	41.12	41.19	41.19	3,364,241
May 14, 2025	42.45	43.25	42.00	42.13	42.13	4,741,224
May 13, 2025	43.03	43.38	42.26	42.32	42.32	4,166,100
May 12, 2025	0.1 Dividend
May 12, 2025	42.80	42.90	42.15	42.61	42.61	4,066,200
May 9, 2025	42.86	43.00	41.90	42.14	42.04	5,436,620
May 8, 2025	41.72	43.36	41.72	43.28	43.18	7,700,262
May 7, 2025	42.22	42.88	41.35	41.89	41.79	5,454,765
May 6, 2025	40.64	41.98	40.62	41.85	41.75	5,127,744
Apr 30, 2025	40.17	40.60	39.71	40.39	40.29	4,331,959
Apr 29, 2025	39.38	40.08	39.20	39.78	39.69	3,070,413
Apr 28, 2025	39.95	40.24	39.26	39.38	39.29	3,230,595
Apr 25, 2025	40.00	40.48	39.46	39.91	39.82	5,401,338
Apr 24, 2025	39.75	40.20	39.32	39.58	39.49	4,647,100
Apr 23, 2025	39.24	40.29	39.11	40.11	40.01	6,526,017
Apr 22, 2025	38.94	39.54	38.86	38.92	38.83	3,927,113
Apr 21, 2025	38.85	39.35	38.37	39.22	39.13	4,045,350
Apr 18, 2025	37.92	38.38	37.68	38.27	38.18	3,086,700
Apr 17, 2025	38.14	38.73	37.83	37.91	37.82	2,869,005
Apr 16, 2025	38.74	39.03	37.74	38.21	38.12	3,660,756
Apr 15, 2025	38.97	39.29	38.53	39.06	38.97	3,387,735
Apr 14, 2025	40.10	40.45	38.83	38.97	38.88	5,562,624
Apr 11, 2025	37.31	39.01	37.00	38.41	38.32	6,610,540
Apr 10, 2025	38.88	39.24	37.63	37.63	37.54	7,330,534
Apr 9, 2025	35.80	37.41	33.43	36.92	36.83	7,497,490
Apr 8, 2025	35.40	37.37	35.10	36.18	36.09	7,131,071
Apr 7, 2025	39.99	41.23	35.44	35.44	35.36	8,726,505
Apr 3, 2025	45.00	46.00	43.66	44.30	44.19	5,562,283
Apr 2, 2025	46.40	47.11	46.08	46.23	46.12	3,745,000
Apr 1, 2025	46.28	46.55	45.90	45.97	45.86	3,750,804
Mar 31, 2025	47.40	47.88	45.32	46.40	46.29	8,168,055
Mar 28, 2025	47.88	49.26	47.80	48.58	48.46	7,259,196
Mar 27, 2025	47.50	48.43	46.70	47.95	47.84	5,933,226
Mar 26, 2025	47.01	48.77	46.91	48.44	48.33	5,914,527
Mar 25, 2025	47.65	48.80	47.35	47.41	47.30	5,442,832
Mar 24, 2025	47.28	47.98	45.72	47.05	46.94	5,304,508
Mar 21, 2025	48.46	48.79	47.26	47.27	47.16	6,002,149
Mar 20, 2025	49.02	49.41	48.52	48.55	48.43	4,955,276
Mar 19, 2025	50.99	50.99	48.92	49.12	49.00	7,688,688
Mar 18, 2025	51.01	51.47	50.03	51.00	50.88	9,059,978
Mar 17, 2025	49.77	51.45	49.75	50.92	50.80	10,854,390
Mar 14, 2025	47.75	49.70	47.39	49.43	49.31	8,076,508
Mar 13, 2025	50.29	50.60	47.55	48.16	48.05	8,404,658
Mar 12, 2025	50.00	51.98	49.41	49.41	49.29	13,343,405
Mar 11, 2025	47.88	48.44	47.75	48.17	48.06	4,524,450
Mar 10, 2025	47.78	49.03	47.66	48.90	48.78	5,528,387
Mar 7, 2025	49.01	49.29	47.69	47.89	47.78	6,987,621
Mar 6, 2025	48.29	49.45	48.03	49.42	49.30	7,621,132
Mar 5, 2025	48.21	48.75	47.55	48.15	48.04	5,162,484
Mar 4, 2025	46.21	48.06	46.21	47.87	47.76	5,664,931
Mar 3, 2025	47.57	48.12	46.39	47.49	47.38	6,675,406
Feb 28, 2025	50.45	50.98	47.00	47.05	46.94	11,474,383
Feb 27, 2025	53.77	53.99	50.38	51.44	51.32	13,943,376
Feb 26, 2025	52.85	53.39	51.51	53.39	53.26	13,418,620
Feb 25, 2025	53.00	53.83	52.00	52.90	52.77	16,491,326
Feb 24, 2025	52.00	55.35	51.46	54.51	54.38	22,360,324
Feb 21, 2025	52.35	53.48	51.35	52.63	52.51	22,356,490
Feb 20, 2025	50.60	52.99	49.38	52.60	52.48	27,211,713
Feb 19, 2025	48.60	50.20	48.01	49.99	49.87	11,473,125
Feb 18, 2025	49.81	51.28	48.52	48.86	48.74	13,252,218
Feb 17, 2025	48.56	50.82	48.38	50.26	50.14	18,150,214
Feb 14, 2025	48.93	50.48	47.85	48.25	48.14	11,700,971
Feb 13, 2025	49.20	50.47	48.62	48.88	48.76	14,916,758
Feb 12, 2025	48.88	49.59	48.85	49.40	49.28	8,444,425
Feb 11, 2025	49.57	50.15	48.85	49.20	49.08	11,300,500
Feb 10, 2025	49.16	50.08	48.72	49.72	49.60	11,814,917
Feb 7, 2025	47.90	49.78	47.48	48.62	48.50	15,632,374
Feb 6, 2025	46.55	48.88	46.50	48.71	48.59	11,156,950
Feb 5, 2025	47.01	47.61	44.81	47.15	47.04	11,961,925
Jan 27, 2025	50.21	50.35	47.16	47.16	47.05	14,556,215
Jan 24, 2025	49.61	51.65	49.61	51.12	51.00	14,435,200
Jan 23, 2025	50.88	52.60	49.60	49.65	49.53	17,178,868
Jan 22, 2025	49.74	51.80	49.60	50.44	50.32	16,185,138
Jan 21, 2025	49.70	50.28	48.70	50.26	50.14	13,994,549
Jan 20, 2025	49.36	50.21	48.83	49.16	49.04	11,968,851
Jan 17, 2025	48.20	51.00	47.57	49.46	49.34	17,850,029
Jan 16, 2025	47.51	49.45	46.73	48.55	48.43	18,901,439
Jan 15, 2025	47.12	47.44	46.13	46.32	46.21	7,181,349
Jan 14, 2025	44.00	47.29	43.33	47.19	47.08	12,178,943
Jan 13, 2025	43.12	44.44	42.39	43.82	43.72	7,625,900
Jan 10, 2025	46.02	46.58	43.66	43.66	43.56	9,422,465
Jan 9, 2025	46.92	47.80	46.16	46.45	46.34	8,557,750
Jan 8, 2025	47.36	47.95	45.25	47.39	47.28	12,771,924
Jan 7, 2025	43.49	47.30	43.17	47.28	47.17	16,968,904
Jan 6, 2025	43.07	44.85	42.32	43.19	43.09	9,012,995
Jan 3, 2025	49.55	49.88	43.60	43.86	43.76	18,422,442
Jan 2, 2025	48.12	52.45	46.74	49.55	49.43	19,001,129
Dec 31, 2024	50.98	51.96	48.60	48.60	48.48	14,595,506
Dec 30, 2024	49.79	51.44	48.22	50.52	50.40	15,097,145
Dec 27, 2024	50.08	50.49	49.08	49.43	49.31	11,405,775
Dec 26, 2024	46.71	50.34	46.43	50.19	50.07	17,649,514
Dec 25, 2024	47.64	48.40	46.17	46.71	46.60	8,468,272
Dec 24, 2024	48.97	49.22	47.00	48.10	47.99	9,361,952
Dec 23, 2024	50.29	51.19	48.55	48.71	48.59	11,293,820
Dec 20, 2024	48.91	51.17	48.71	50.60	50.48	17,907,413
Dec 19, 2024	46.53	51.70	46.53	50.43	50.31	22,932,881
Dec 18, 2024	47.78	48.41	46.23	47.58	47.47	10,416,782
Dec 17, 2024	47.34	48.80	46.06	46.18	46.07	8,957,942
Dec 16, 2024	47.07	48.34	46.52	47.63	47.52	8,085,850
Dec 13, 2024	47.93	48.99	47.18	47.26	47.15	8,564,155
Dec 12, 2024	48.33	49.50	48.31	48.67	48.55	11,743,008
Dec 11, 2024	47.09	49.48	46.86	48.23	48.12	12,212,869
Dec 10, 2024	48.10	48.35	46.46	46.54	46.43	7,595,210
Dec 9, 2024	47.61	47.61	46.01	46.68	46.57	5,318,655
Dec 6, 2024	47.59	48.46	46.86	47.61	47.50	7,044,768
Dec 5, 2024	47.71	48.96	47.28	47.57	47.46	6,369,554
Dec 4, 2024	48.10	49.07	47.23	47.69	47.58	6,411,617
Dec 3, 2024	49.59	49.98	47.72	48.52	48.40	10,111,318
Dec 2, 2024	49.80	50.18	49.30	49.82	49.70	9,056,266
Nov 29, 2024	48.77	50.51	48.35	49.75	49.63	10,120,172
Nov 28, 2024	49.81	51.56	49.00	49.08	48.96	13,636,750
Nov 27, 2024	46.99	50.60	44.89	50.55	50.43	21,176,915
Nov 26, 2024	45.74	49.00	45.38	47.02	46.91	15,349,812
Nov 25, 2024	45.00	45.88	44.01	45.16	45.05	4,854,040
Nov 22, 2024	47.48	48.15	44.87	44.96	44.85	7,160,838
Nov 21, 2024	47.59	48.18	46.85	47.63	47.52	4,973,207
Nov 20, 2024	47.81	48.44	47.06	47.95	47.84	5,577,850
Nov 19, 2024	46.47	47.78	45.90	47.77	47.66	5,852,625
Nov 18, 2024	48.50	48.50	45.80	46.31	46.20	8,740,350
Nov 15, 2024	50.30	51.18	48.50	48.51	48.39	8,719,074
Nov 14, 2024	52.16	53.20	50.26	50.38	50.26	8,266,371
Nov 13, 2024	51.96	53.34	51.35	52.68	52.55	10,869,775
Nov 12, 2024	53.50	54.19	51.58	52.47	52.35	13,120,513
Nov 11, 2024	51.98	54.30	51.30	53.79	53.66	19,792,576
Nov 8, 2024	52.00	53.83	51.34	51.64	51.52	16,960,497
Nov 7, 2024	50.15	52.11	49.98	51.32	51.20	11,971,606
Nov 6, 2024	52.00	52.26	50.40	50.78	50.66	15,088,470
Nov 5, 2024	49.48	51.72	48.70	51.43	51.31	15,007,199
Nov 4, 2024	48.30	49.97	48.30	49.29	49.17	8,642,433
Nov 1, 2024	51.00	51.00	47.77	48.00	47.89	16,130,490
Oct 31, 2024	50.65	52.78	50.16	51.17	51.05	17,707,863
Oct 30, 2024	50.78	53.15	50.68	51.35	51.23	19,211,205
Oct 29, 2024	53.99	54.02	51.15	51.15	51.03	25,355,439
Oct 28, 2024	56.00	56.99	53.81	54.76	54.63	28,474,722
Oct 25, 2024	50.80	59.38	50.80	56.49	56.36	39,291,418
Oct 24, 2024	50.01	55.00	48.02	51.19	51.07	30,539,650
Oct 23, 2024	46.51	56.19	46.50	51.78	51.66	37,220,502
Oct 22, 2024	54.55	54.56	48.25	48.99	48.87	38,663,680
Oct 21, 2024	43.51	46.58	43.19	45.47	45.36	17,636,690
Oct 18, 2024	40.29	44.28	40.12	42.93	42.83	14,135,590
Oct 17, 2024	40.19	41.35	40.19	40.29	40.19	6,617,950
Oct 16, 2024	39.80	40.84	39.57	39.92	39.83	5,700,267
Oct 15, 2024	41.30	42.94	40.67	40.74	40.64	9,696,251
Oct 14, 2024	39.75	41.40	39.28	41.40	41.30	8,441,845
Oct 11, 2024	42.03	42.74	38.80	39.60	39.51	8,974,993
Oct 10, 2024	43.78	45.28	42.37	42.56	42.46	10,930,868
Oct 9, 2024	47.63	48.32	42.68	43.47	43.37	17,119,201
Oct 8, 2024	50.00	50.11	43.77	50.11	49.99	23,503,914
Sep 30, 2024	38.00	42.50	37.40	42.16	42.06	16,989,354
Sep 27, 2024	35.44	37.00	34.60	36.44	36.35	10,158,774
Sep 26, 2024	33.11	34.40	32.98	34.40	34.32	6,335,278
Sep 25, 2024	32.99	33.97	32.80	33.11	33.03	6,831,387
Sep 24, 2024	31.22	32.85	30.97	32.79	32.71	6,600,806
Sep 23, 2024	31.00	31.65	30.60	31.13	31.06	3,609,201
Sep 20, 2024	32.28	32.35	30.91	31.04	30.97	4,260,871
Sep 19, 2024	31.70	32.00	31.01	31.65	31.57	3,894,673
Sep 18, 2024	31.99	32.09	31.18	31.42	31.35	2,544,579
Sep 13, 2024	33.22	33.37	32.01	32.01	31.93	4,656,450
Sep 12, 2024	33.34	33.55	32.56	32.62	32.54	3,482,006
Sep 11, 2024	32.44	33.10	32.44	33.10	33.02	4,227,600
Sep 10, 2024	31.30	33.27	30.87	32.84	32.76	6,421,359
Sep 9, 2024	31.30	31.51	30.83	31.14	31.07	2,693,036
Sep 6, 2024	32.68	32.87	31.51	31.51	31.44	3,315,900
Sep 5, 2024	32.39	33.09	32.14	32.56	32.48	2,291,475
Sep 4, 2024	32.50	32.79	32.08	32.38	32.30	2,553,249
Sep 3, 2024	32.46	33.19	32.42	32.87	32.79	2,283,266
Sep 2, 2024	33.71	33.93	32.46	32.47	32.39	3,416,600
Aug 30, 2024	33.02	34.17	32.97	33.70	33.62	4,606,161
Aug 29, 2024	32.00	33.46	31.55	33.01	32.93	4,272,800
Aug 28, 2024	32.48	33.03	31.93	32.19	32.11	2,872,800
Aug 27, 2024	33.15	33.15	32.41	32.48	32.40	3,821,590
Aug 26, 2024	33.50	33.89	32.98	33.32	33.24	4,986,737
Aug 23, 2024	33.59	34.36	33.59	33.97	33.89	5,354,719
Aug 22, 2024	33.82	34.69	33.30	34.12	34.04	7,822,888
Aug 21, 2024	32.89	34.77	32.89	33.80	33.72	8,031,035
Aug 20, 2024	33.35	35.00	33.08	33.16	33.08	9,075,466
Aug 19, 2024	32.80	33.71	32.60	32.68	32.60	3,510,890
Aug 16, 2024	32.69	33.38	32.52	33.07	32.99	4,784,425
Aug 15, 2024	31.60	32.78	31.51	32.41	32.33	3,583,030
Aug 14, 2024	32.32	32.35	31.70	31.77	31.69	1,866,317
Aug 13, 2024	31.78	32.23	31.57	32.07	31.99	1,991,600
Aug 12, 2024	31.69	32.31	31.51	31.75	31.67	2,686,649
Aug 9, 2024	33.03	33.43	32.07	32.07	31.99	5,077,471
Aug 8, 2024	32.80	34.49	32.60	32.91	32.83	7,729,291
Aug 7, 2024	32.50	33.65	32.35	32.89	32.81	5,219,856
Aug 6, 2024	31.85	32.38	31.49	32.06	31.98	3,244,289
Aug 5, 2024	33.18	33.54	31.30	31.31	31.24	4,877,592
Aug 2, 2024	34.03	34.69	33.39	33.45	33.37	3,177,927
Aug 1, 2024	34.90	35.18	34.38	34.49	34.41	4,124,300
Jul 31, 2024	33.30	34.63	33.30	34.63	34.55	4,963,402
Jul 30, 2024	33.01	33.60	32.58	33.38	33.30	3,151,799
Jul 29, 2024	32.80	33.67	32.52	33.14	33.06	3,044,150
Jul 26, 2024	32.35	33.28	32.06	32.81	32.73	2,908,186
Jul 25, 2024	32.53	32.78	31.80	32.21	32.13	3,258,523
Jul 24, 2024	32.80	34.09	32.71	32.76	32.68	3,513,650
Jul 23, 2024	34.57	34.88	32.94	32.95	32.87	3,598,750
Jul 22, 2024	34.55	35.27	34.50	34.58	34.50	2,517,000
Jul 19, 2024	34.31	35.09	34.12	34.62	34.54	2,677,700
Jul 18, 2024	35.28	35.28	33.56	34.49	34.41	4,052,050
Jul 17, 2024	36.47	36.47	35.30	35.30	35.22	2,879,950
Jul 16, 2024	36.13	36.47	35.30	36.43	36.34	3,898,539
Jul 15, 2024	36.85	36.85	35.90	36.03	35.94	2,659,491
Jul 12, 2024	36.60	36.93	36.23	36.72	36.63	3,229,850
Jul 11, 2024	37.08	37.30	36.44	36.96	36.87	4,634,001
Jul 10, 2024	36.27	36.78	36.10	36.42	36.33	3,738,408
Jul 9, 2024	34.28	36.49	34.07	36.43	36.34	5,542,977
Jul 8, 2024	35.10	35.40	34.10	34.30	34.22	3,248,768
Jul 5, 2024	35.05	35.45	34.45	35.27	35.19	2,886,050
Jul 4, 2024	36.17	36.49	34.88	35.00	34.92	3,537,687
Jul 3, 2024	36.30	36.60	35.55	35.91	35.82	2,948,036
Jul 2, 2024	37.09	37.29	36.37	36.54	36.45	3,440,550
Jul 1, 2024	36.98	37.47	36.10	37.10	37.01	3,987,880
Jun 28, 2024	36.36	37.78	36.36	36.78	36.69	4,228,250
Jun 27, 2024	37.09	37.48	36.40	36.50	36.41	4,179,633
Jun 26, 2024	35.90	37.16	35.40	37.10	37.01	4,855,552
Jun 25, 2024	36.66	36.78	35.00	35.50	35.42	5,771,721
Jun 24, 2024	38.51	38.84	36.45	36.56	36.47	5,596,220
Jun 21, 2024	38.65	39.90	37.89	38.75	38.66	5,172,573
Jun 20, 2024	40.30	40.80	38.88	39.00	38.91	5,524,910
Jun 19, 2024	41.01	41.22	40.30	40.31	40.21	5,759,600
Jun 18, 2024	40.10	42.00	40.10	40.99	40.89	8,740,842
Jun 17, 2024	39.90	40.80	39.78	40.33	40.23	7,918,678
Jun 14, 2024	38.66	40.89	38.35	40.38	40.28	11,968,646
Jun 13, 2024	38.56	39.43	38.54	38.78	38.69	4,585,009
Jun 12, 2024	38.25	39.05	38.17	38.48	38.39	3,573,480
Jun 11, 2024	36.97	38.38	36.60	38.35	38.26	3,713,152
Jun 7, 2024	37.62	38.08	36.72	37.50	37.41	4,601,688
Jun 6, 2024	38.92	39.35	37.45	37.53	37.44	6,355,752
Jun 5, 2024	39.15	39.65	38.59	38.61	38.52	3,559,500
Jun 4, 2024	39.46	39.51	38.54	39.32	39.23	4,518,933
Jun 3, 2024	39.32	40.30	39.08	39.52	39.43	6,773,395
May 31, 2024	38.74	39.97	38.57	39.12	39.03	4,696,330
May 30, 2024	38.50	39.10	37.72	38.67	38.58	3,484,300
May 29, 2024	39.30	39.49	38.46	38.63	38.54	4,246,431
May 28, 2024	39.80	40.41	38.89	38.94	38.85	5,164,609
May 27, 2024	39.86	40.40	39.02	40.09	39.99	4,717,716
May 24, 2024	40.88	41.80	39.74	39.81	39.72	6,681,082
May 23, 2024	42.85	43.05	40.66	40.84	40.74	8,130,879
May 22, 2024	43.28	43.36	42.11	42.63	42.53	4,716,193
May 21, 2024	43.30	43.58	42.65	42.77	42.67	5,921,732
May 20, 2024	42.00	43.59	41.60	43.58	43.48	8,896,454
May 17, 2024	41.59	42.42	41.00	42.23	42.13	5,931,291
May 16, 2024	0.1 Dividend
May 16, 2024	41.71	42.78	41.68	41.90	41.80	7,511,640
May 15, 2024	42.00	42.61	41.31	41.37	41.17	4,449,809

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Advanced Fiber Resources (Zhuhai), Ltd. (300620.SZ)