Fujian Acetron New Materials Co., Ltd. - 300706.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	44.73	42.79	42.79	45.41	42.77	10.98M
September 25, 2025	46.85	45.5	45.5	47.44	45.48	18.15M
September 24, 2025	47	48.58	48.58	51.55	46.48	28.81M
September 23, 2025	44.12	48.57	48.57	48.6	43.55	27.13M
September 22, 2025	43.4	44.78	44.78	45.65	42.67	12.33M
September 19, 2025	43.4	44.32	44.32	46.5	43.1	15.21M
September 18, 2025	44.03	44.26	44.26	47.16	43.4	20.93M
September 17, 2025	44.85	45.15	45.15	49.8	44.01	22.84M
September 16, 2025	43.61	42.81	42.81	44.18	42.38	11.73M
September 15, 2025	44.8	44.08	44.08	46.39	43.5	16.4M
September 12, 2025	42.02	45.27	45.27	46.3	40.89	26.86M
September 11, 2025	39.7	41.39	41.39	42.28	39.13	13.08M
September 10, 2025	39.7	39.56	39.56	40.4	39.38	5.66M
September 09, 2025	40	39.17	39.17	40.55	38.91	6.65M
September 08, 2025	39.99	40.21	40.21	40.5	39.42	6.08M
September 05, 2025	38.48	40.05	40.05	40.24	38.14	7.95M
September 04, 2025	40.61	38.46	38.46	41	37.45	10.83M
September 03, 2025	40.97	41.45	41.45	42.75	40.3	8.96M
September 02, 2025	42.42	41.01	41.01	43.65	39.94	11.15M
September 01, 2025	43	42.51	42.51	43.25	41.85	8.54M
August 29, 2025	42.94	42.3	42.3	42.96	41	15.3M
August 28, 2025	41	44.05	44.05	44.05	41	14.6M
August 27, 2025	44.98	41.97	41.97	45.5	41.97	16.86M
August 26, 2025	45.08	44.4	44.4	46.2	44.29	14M
August 25, 2025	45.2	45.62	45.62	46.72	45.15	15.92M
August 22, 2025	45.09	45.61	45.61	47.01	45.09	16.52M
August 21, 2025	47.7	45.09	45.09	49.01	44.8	20.69M
August 20, 2025	47.33	48.98	48.98	50.2	46.28	22.86M
August 19, 2025	50	48.75	48.75	50.95	48.01	25.68M
August 18, 2025	49.77	51.88	51.88	52	47.66	34.75M
August 15, 2025	45.05	48.59	48.59	49.85	45.05	26.42M
August 14, 2025	48.68	45.94	45.94	49.64	45.65	26.85M
August 13, 2025	47.3	49.37	49.37	50.6	47.3	32.05M
August 12, 2025	44.63	48.76	48.76	52.98	44.6	42.22M
August 11, 2025	45.88	45.76	45.76	46.86	43.86	32.14M
August 08, 2025	47.02	44.76	44.76	51.51	44.5	47.82M
August 07, 2025	38.8	47.66	47.66	47.66	38.3	37.28M
August 06, 2025	38.42	39.72	39.72	41.33	38	37.92M
August 05, 2025	34.96	38.46	38.46	40.9	34.26	40.4M
August 04, 2025	33.03	34.9	34.9	35.51	33.03	22.97M
August 01, 2025	36.79	33.71	33.71	36.79	33.54	27.97M
July 31, 2025	36	36.85	36.85	38.33	35.9	35.04M
July 30, 2025	35.61	38.6	38.6	40	34.6	46.62M
July 29, 2025	35.2	34.52	34.52	35.92	33.78	35.21M
July 28, 2025	33.1	36.5	36.5	37.68	33.1	48.61M
July 25, 2025	29.9	33.43	33.43	33.43	29.81	34.58M
July 24, 2025	25.6	27.86	27.86	28.38	25.6	22.22M
July 23, 2025	25.51	26.08	26.08	26.7	25.51	10.73M
July 22, 2025	27.03	25.71	25.71	27.16	25.6	15.06M
July 21, 2025	27	27.47	27.47	27.5	26.35	14M
July 18, 2025	25.98	27.55	27.55	27.65	25.61	20.47M
July 17, 2025	24.48	26.2	26.2	26.93	24.02	19.79M
July 16, 2025	24.81	24.65	24.65	25.65	24.57	17.03M
July 15, 2025	23.81	25.55	25.55	28.5	23.81	23.82M
July 14, 2025	24.21	23.8	23.8	24.25	23.63	6.54M
July 11, 2025	23.23	24.38	24.38	24.84	23.01	14.09M
July 10, 2025	23.39	23.21	23.21	23.51	23.07	3.12M
July 09, 2025	23.61	23.39	23.39	23.7	23.24	4.68M
July 08, 2025	23.63	23.68	23.68	23.97	23.27	5.63M
July 07, 2025	23.14	23.4	23.4	23.58	22.78	5.84M

Fujian Acetron New Materials Co., Ltd. (300706.SZ) SHZ