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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	43.54	42.32	42.32	43.92	42.19	11.24M
February 12, 2026	41.66	44.2	44.2	45.26	41.2	19.71M
February 11, 2026	42.22	41.36	41.36	42.64	41.25	9.32M
February 10, 2026	42.15	42.55	42.55	43.62	41.9	14.65M
February 09, 2026	42.7	42.64	42.64	44.76	42.55	20.02M
February 06, 2026	41.24	43.16	43.16	45.28	39.48	28M
February 05, 2026	39.55	41.25	41.25	42.49	38.89	26.15M
February 04, 2026	35.35	39.14	39.14	41	35.31	21.73M
February 03, 2026	35.51	35.58	35.58	36.35	35.02	7.2M
February 02, 2026	35.92	34.95	34.95	36.71	34.95	10.7M
January 30, 2026	40.11	36.84	36.84	40.91	35.69	23.58M
January 29, 2026	39.24	41.43	41.43	43.5	39.05	24.12M
January 28, 2026	39.15	38.86	38.86	40.39	38.69	10M
January 27, 2026	37.82	39.52	39.52	39.77	36	13.36M
January 26, 2026	38.89	38.45	38.45	39.56	37.68	9.65M
January 23, 2026	36.71	39.08	39.08	39.73	36.23	15.06M
January 22, 2026	38	36.97	36.97	38.35	36.7	10.55M
January 21, 2026	38.09	38.53	38.53	39.41	38.01	8.41M
January 20, 2026	38.25	38.81	38.81	40.55	38.08	12.71M
January 19, 2026	39.45	38.46	38.46	39.45	38.41	8.15M
January 16, 2026	38.08	39.45	39.45	39.88	38.06	14.65M
January 15, 2026	37.04	37.93	37.93	37.99	36.81	6.73M
January 14, 2026	37.03	37.29	37.29	38.16	36.52	7.75M
January 13, 2026	39.01	37.01	37.01	39.38	36.85	9.35M
January 12, 2026	37.86	38.88	38.88	38.9	37.66	9.66M
January 09, 2026	37.69	37.86	37.86	38.28	37.41	7.11M
January 08, 2026	37.49	37.96	37.96	38.59	37.36	10.06M
January 07, 2026	37.09	38.23	38.23	38.76	36.6	14.77M
January 06, 2026	36.21	36.54	36.54	37.25	35.86	7.84M
January 05, 2026	34.26	35.9	35.9	35.96	34.25	7.15M
December 31, 2025	35.08	33.93	33.93	35.54	33.91	5.43M
December 30, 2025	35.56	35.05	35.05	35.95	34.95	4.88M
December 29, 2025	35.98	35.91	35.91	36.44	35.65	3.87M
December 26, 2025	36.81	36.11	36.11	37	36	5.94M
December 25, 2025	37.17	36.84	36.84	37.25	36.42	5.71M
December 24, 2025	36.6	37.17	37.17	37.5	36.56	9M
December 23, 2025	34.9	36.33	36.33	37.47	34.4	10.99M
December 22, 2025	34.99	35.1	35.1	35.88	34.91	6.58M
December 19, 2025	36.39	34.96	34.96	36.82	34.86	10.74M
December 18, 2025	35.33	36.51	36.51	39.25	35.25	14.01M
December 17, 2025	34.84	35.18	35.18	35.35	33.96	4.91M
December 16, 2025	36	34.92	34.92	36.31	34.4	6.98M
December 15, 2025	35.9	36.33	36.33	36.95	35.72	5.99M
December 12, 2025	35.57	36.38	36.38	36.9	35.3	6.64M
December 11, 2025	37.36	35.95	35.95	37.5	35.9	9.15M
December 10, 2025	36.11	37.64	37.64	38.26	35.69	13.03M
December 09, 2025	34.23	36.27	36.27	36.99	34.23	8.4M
December 08, 2025	35.22	37.4	37.4	37.66	35.22	12.9M
December 05, 2025	34.23	35.21	35.21	35.26	33.62	6.84M
December 04, 2025	34.65	34.22	34.22	34.99	33.27	5.6M
December 03, 2025	35.17	33.78	33.78	35.17	33.53	6.01M
December 02, 2025	34.9	35.15	35.15	35.28	34.66	4.61M
December 01, 2025	34.89	35.42	35.42	35.49	34.7	5.52M
November 28, 2025	34.65	34.89	34.89	35.2	34.27	6.5M
November 27, 2025	33.42	34.74	34.74	36.66	33.3	10.87M
November 26, 2025	34.02	33.52	33.52	34.36	33.38	6.17M
November 25, 2025	34.16	34.37	34.37	35	33.77	7.18M
November 24, 2025	33.5	33.87	33.87	34.16	32.78	6.98M
November 21, 2025	36.3	33	33	37.45	32.98	13.66M
November 20, 2025	39.61	37.95	37.95	40.74	37.3	10.33M

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