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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	36.6	36.28	36.28	36.89	35.92	3.63M
November 06, 2025	36.79	36.89	36.89	37.27	36.41	3.17M
November 05, 2025	35.92	36.5	36.5	36.68	35.83	2.93M
November 04, 2025	37.27	36.46	36.46	37.27	36.02	3.73M
November 03, 2025	37.55	37.25	37.25	37.55	36.44	4.22M
October 31, 2025	37.28	37.6	37.6	37.9	37	3.83M
October 30, 2025	37.67	37.41	37.41	38.65	37.22	5.1M
October 29, 2025	37.48	38.02	38.02	38.36	37.48	4.35M
October 28, 2025	37.8	37.67	37.67	38.38	37.48	4.62M
October 27, 2025	38.68	38.08	38.08	38.93	37.6	7.04M
October 24, 2025	37.52	38.29	38.29	38.5	37.18	6.97M
October 23, 2025	37	36.96	36.96	37.08	36.33	3.27M
October 22, 2025	37.01	37.26	37.26	37.58	36.86	3.73M
October 21, 2025	36.94	37.21	37.21	37.5	36.63	4.56M
October 20, 2025	36.31	36.92	36.92	37.25	36.31	5.23M
October 17, 2025	37.03	35.67	35.67	37.59	35.5	5.53M
October 16, 2025	37.71	37.28	37.28	38.46	36.96	5.19M
October 15, 2025	38.2	38.09	38.09	38.29	37.13	4.77M
October 14, 2025	40.46	38.1	38.1	40.89	37.87	9.39M
October 13, 2025	37.8	40.46	40.46	40.78	37.04	9.57M
October 10, 2025	41.7	39	39	41.7	38.6	11.37M
October 09, 2025	41.52	42.1	42.1	42.88	41.52	7.95M
September 30, 2025	42.01	41.5	41.5	42.78	41.5	8.09M
September 29, 2025	41.47	41.27	41.27	42.79	41.2	9.9M
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

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