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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 19, 2025	39	40.19	40.19	41.76	38.9	8.88M
November 18, 2025	41.71	39.51	39.51	41.77	39.35	11.47M
November 17, 2025	40	42.25	42.25	43	40	14.45M
November 14, 2025	40	41.75	41.75	42.82	39.3	18.39M
November 13, 2025	39.6	40.29	40.29	41.33	39.6	14.45M
November 12, 2025	39.31	39.58	39.58	41	38.81	14.4M
November 11, 2025	36.95	40.99	40.99	42.3	36.86	25.18M
November 10, 2025	36.28	36.8	36.8	37.36	36.28	3.74M
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

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