Advanced Fiber Resources (Zhuhai), Ltd. - 300620.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	81.01	97	97	98.4	81.01	55.21M
August 15, 2025	78.01	82	82	83.25	75.01	44.41M
August 14, 2025	84.32	80.05	80.05	86.97	79.84	54.43M
August 13, 2025	79.3	79.3	79.3	79.3	75	28.16M
August 12, 2025	66.08	66.08	66.08	66.08	66.08	1.7M
August 11, 2025	55.07	55.07	55.07	55.07	55.07	0
August 08, 2025	55.07	55.07	55.07	55.07	55.07	0
August 07, 2025	55.07	55.07	55.07	55.07	55.07	0
August 06, 2025	55.07	55.07	55.07	55.07	55.07	0
August 05, 2025	55.07	55.07	55.07	55.07	55.07	0
August 04, 2025	55.07	55.07	55.07	55.07	55.07	0
August 01, 2025	55.07	55.07	55.07	55.07	55.07	0
July 31, 2025	55.07	55.07	55.07	55.07	55.07	0
July 30, 2025	55.07	55.07	55.07	55.07	55.07	0
July 29, 2025	55.07	55.07	55.07	55.07	55.07	0
July 28, 2025	53.54	55.07	55.07	55.49	53.12	18.25M
July 25, 2025	53.81	53.62	53.62	54.28	53.15	12.15M
July 24, 2025	54.48	53.67	53.67	54.85	53.03	16.3M
July 23, 2025	50.41	54.49	54.49	55.58	49.93	28.17M
July 22, 2025	50.53	50.9	50.9	52.99	50.52	18.09M
July 21, 2025	50.66	50.96	50.96	52.1	49.95	14.09M
July 18, 2025	50.68	50.65	50.65	51.99	49.92	14.64M
July 17, 2025	49	51.03	51.03	52.3	48.6	19.46M
July 16, 2025	50.33	49.24	49.24	50.66	48.68	16.59M
July 15, 2025	46.2	50.56	50.56	51.57	46.11	34.43M
July 14, 2025	45.54	45.8	45.8	46.08	45.38	4.2M
July 11, 2025	46	45.79	45.79	46.68	45.4	6.87M
July 10, 2025	46	46.27	46.27	46.78	45.5	7.63M
July 09, 2025	46.31	46.01	46.01	46.58	45.78	7.44M
July 08, 2025	44.3	46.64	46.64	47	44.28	13.39M
July 07, 2025	44.2	44.56	44.56	44.77	43.75	4.22M
July 04, 2025	45.18	44.53	44.53	45.45	44.44	6.53M
July 03, 2025	45.76	45.44	45.44	46	45.15	6.77M
July 02, 2025	46.21	45.09	45.09	46.22	44.89	6.24M
July 01, 2025	46.96	46.32	46.32	46.98	45.92	7.95M
June 30, 2025	47.02	47.11	47.11	47.38	46.2	13.67M
June 27, 2025	44.26	47.18	47.18	48.98	43.55	22.4M
June 26, 2025	44.08	43.75	43.75	44.75	43.65	8.34M
June 25, 2025	43.7	43.91	43.91	44.25	43.1	6.34M
June 24, 2025	42.86	43.54	43.54	43.59	42.76	6.2M
June 23, 2025	42.21	42.43	42.43	43.28	42.17	5.15M
June 20, 2025	43.23	42.85	42.85	43.78	42.33	4.54M
June 19, 2025	43.7	43.43	43.43	44.64	43.12	6.47M
June 18, 2025	42.78	43.99	43.99	44.17	42.4	7.38M
June 17, 2025	43.9	43.2	43.2	43.93	42.97	4.28M
June 16, 2025	42.2	43.88	43.88	44.35	42.2	7.96M
June 13, 2025	42.98	42.42	42.42	43.87	42.25	5.38M
June 12, 2025	42.57	43.57	43.57	44.38	42.43	8.86M
June 11, 2025	42.99	42.57	42.57	43.29	42.5	3.82M
June 10, 2025	43.57	42.99	42.99	43.78	42.47	6.18M
June 09, 2025	44.2	43.8	43.8	44.48	43.61	7.8M
June 06, 2025	42.38	43.99	43.99	44.2	42.21	10.81M
June 05, 2025	42.3	42.78	42.78	42.97	41.19	9.89M
June 04, 2025	41.5	41.19	41.19	41.73	40.84	5.34M
June 03, 2025	39.61	40.33	40.33	40.74	39.49	3.63M
May 30, 2025	39.99	39.61	39.61	40.35	39.5	3.1M
May 29, 2025	39.72	40.22	40.22	40.55	39.72	3.09M
May 28, 2025	40.02	39.79	39.79	40.3	39.47	2.3M
May 27, 2025	39.93	39.88	39.88	40.1	39.55	2.89M
May 26, 2025	39.44	40.2	40.2	40.38	39.44	3.27M

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