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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 12, 2025	97	98.2	98.2	101.93	94.83	23.22M
September 11, 2025	95.17	100.27	100.27	104	92	29.92M
September 10, 2025	90.7	92.53	92.53	95.96	87	25.77M
September 09, 2025	89.51	87.3	87.3	90.59	86.7	16.4M
September 08, 2025	99.75	90.82	90.82	100.28	88.8	25.94M
September 05, 2025	95.02	100.26	100.26	101.2	92.83	28.52M
September 04, 2025	114	93.52	93.52	116.8	90.99	36.32M
September 03, 2025	101.69	105.74	105.74	109.8	98.15	31.68M
September 02, 2025	112.7	100.19	100.19	116	98.61	37.87M
September 01, 2025	97.02	110.56	110.56	115.04	92.8	36.7M
August 29, 2025	99	96.99	96.99	100.8	94.58	26.03M
August 28, 2025	89.27	101.01	101.01	103.2	89	39.96M
August 27, 2025	88.1	90.02	90.02	94.29	87.38	31.57M
August 26, 2025	91	89	89	93.88	88.49	24.64M
August 25, 2025	91.66	92.25	92.25	95.68	90.17	31.6M
August 22, 2025	86	88.82	88.82	89.38	86	23.1M
August 21, 2025	92.97	87.2	87.2	94.4	85.99	29.99M
August 20, 2025	94.66	92.89	92.89	97.59	90	33.4M
August 19, 2025	93.66	99.6	99.6	108	93.66	45.83M
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

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