Huafon Microfibre (Shanghai) Co., Ltd. (300180.SZ) SHZ
5.91
+0.19(+3.32%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
5.91
+0.19(+3.32%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 03, 2026 | 6.16 | 5.91 | 5.91 | 6.26 | 5.91 | 52.97M |
| April 02, 2026 | 5.93 | 5.72 | 5.72 | 5.94 | 5.72 | 25.98M |
| April 01, 2026 | 6.02 | 5.96 | 5.96 | 6.05 | 5.92 | 16.57M |
| March 31, 2026 | 6.01 | 5.92 | 5.92 | 6.07 | 5.91 | 19.59M |
| March 30, 2026 | 5.95 | 6 | 6 | 6.01 | 5.88 | 21.78M |
| March 27, 2026 | 5.93 | 6.07 | 6.07 | 6.1 | 5.9 | 19.6M |
| March 26, 2026 | 6.14 | 6.01 | 6.01 | 6.16 | 5.99 | 26.73M |
| March 25, 2026 | 6.12 | 6.18 | 6.18 | 6.21 | 6.09 | 25.44M |
| March 24, 2026 | 6.1 | 6.12 | 6.12 | 6.14 | 6.01 | 27.07M |
| March 23, 2026 | 6.21 | 5.99 | 5.99 | 6.31 | 5.97 | 38.18M |
| March 20, 2026 | 6.65 | 6.35 | 6.35 | 6.69 | 6.33 | 49.63M |
| March 19, 2026 | 6.68 | 6.66 | 6.66 | 6.8 | 6.63 | 47.83M |
| March 18, 2026 | 6.8 | 6.74 | 6.74 | 6.86 | 6.68 | 45.48M |
| March 17, 2026 | 6.86 | 6.84 | 6.84 | 7.03 | 6.8 | 66.44M |
| March 16, 2026 | 7.22 | 6.99 | 6.99 | 7.3 | 6.98 | 100.51M |
| March 13, 2026 | 7.02 | 6.78 | 6.78 | 7.05 | 6.77 | 89.99M |
| March 12, 2026 | 7.06 | 7.17 | 7.17 | 7.32 | 7.04 | 136.84M |
| March 11, 2026 | 7.03 | 6.92 | 6.92 | 7.04 | 6.9 | 45.3M |
| March 10, 2026 | 6.68 | 6.91 | 6.91 | 7.06 | 6.68 | 40.89M |
| March 09, 2026 | 6.82 | 6.8 | 6.8 | 6.84 | 6.66 | 47.64M |
| March 06, 2026 | 6.68 | 6.89 | 6.89 | 6.93 | 6.68 | 51.85M |
| March 05, 2026 | 6.68 | 6.73 | 6.73 | 6.85 | 6.67 | 60.3M |
| March 04, 2026 | 6.85 | 6.52 | 6.52 | 6.85 | 6.42 | 30.47M |
| March 03, 2026 | 6.7 | 6.57 | 6.57 | 6.82 | 6.55 | 50.41M |
| March 02, 2026 | 6.77 | 6.69 | 6.69 | 6.8 | 6.52 | 60.46M |
| February 27, 2026 | 6.85 | 6.94 | 6.94 | 6.99 | 6.83 | 36.81M |
| February 26, 2026 | 6.98 | 6.86 | 6.86 | 7.05 | 6.81 | 55.52M |
| February 25, 2026 | 6.64 | 6.9 | 6.9 | 6.99 | 6.62 | 66.65M |
| February 24, 2026 | 6.58 | 6.67 | 6.67 | 6.7 | 6.56 | 27.44M |
| February 13, 2026 | 6.56 | 6.52 | 0 | 6.65 | 6.52 | 24.27M |
| February 12, 2026 | 6.62 | 6.58 | 0 | 6.64 | 6.48 | 28.77M |
| February 11, 2026 | 6.62 | 6.65 | 0 | 6.73 | 6.61 | 30.32M |
| February 10, 2026 | 6.67 | 6.62 | 0 | 6.68 | 6.62 | 21.34M |
| February 09, 2026 | 6.67 | 6.65 | 0 | 6.72 | 6.6 | 27.94M |
| February 06, 2026 | 6.47 | 6.63 | 0 | 6.72 | 6.43 | 40.39M |
| February 05, 2026 | 6.54 | 6.49 | 0 | 6.58 | 6.48 | 20.67M |
| February 04, 2026 | 6.47 | 6.57 | 0 | 6.62 | 6.47 | 26.79M |
| February 03, 2026 | 6.48 | 6.53 | 0 | 6.58 | 6.46 | 25.87M |
| February 02, 2026 | 6.54 | 6.38 | 0 | 6.65 | 6.38 | 29.15M |
| January 30, 2026 | 6.65 | 6.58 | 0 | 6.7 | 6.53 | 27.92M |
| January 29, 2026 | 6.62 | 6.69 | 0 | 6.85 | 6.5 | 44.94M |
| January 28, 2026 | 6.7 | 6.64 | 0 | 6.78 | 6.63 | 29.27M |
| January 27, 2026 | 6.83 | 6.73 | 0 | 6.85 | 6.61 | 34.64M |
| January 26, 2026 | 7.03 | 6.85 | 0 | 7.05 | 6.78 | 47.13M |
| January 23, 2026 | 6.97 | 7.02 | 0 | 7.08 | 6.93 | 48.34M |
| January 22, 2026 | 7.03 | 6.94 | 0 | 7.04 | 6.91 | 29.61M |
| January 21, 2026 | 6.92 | 6.94 | 0 | 7.07 | 6.86 | 31.74M |
| January 20, 2026 | 7.04 | 6.95 | 0 | 7.09 | 6.9 | 47.72M |
| January 19, 2026 | 6.81 | 7.1 | 0 | 7.2 | 6.76 | 68.54M |
| January 16, 2026 | 6.98 | 6.85 | 0 | 7.04 | 6.81 | 42.13M |
| January 15, 2026 | 7.1 | 6.98 | 0 | 7.14 | 6.94 | 65.46M |
| January 14, 2026 | 6.96 | 7.19 | 0 | 7.35 | 6.96 | 115.16M |
| January 13, 2026 | 7.2 | 6.97 | 0 | 7.21 | 6.95 | 70.84M |
| January 12, 2026 | 6.85 | 7.24 | 0 | 7.25 | 6.85 | 103.53M |
| January 09, 2026 | 6.75 | 6.87 | 0 | 6.93 | 6.75 | 63.62M |
| January 08, 2026 | 6.67 | 6.73 | 0 | 6.78 | 6.64 | 41.25M |
| January 07, 2026 | 6.8 | 6.7 | 0 | 6.86 | 6.68 | 54.97M |
| January 06, 2026 | 6.72 | 6.86 | 0 | 6.89 | 6.7 | 60.89M |
| January 05, 2026 | 6.93 | 6.75 | 0 | 6.94 | 6.67 | 70.25M |
| December 31, 2025 | 6.84 | 6.93 | 0 | 7.04 | 6.8 | 75.12M |