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

33.62

+1.75(+5.49%)

Updated at April 03 03:04PM

Currency In CNY

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 03, 2026	32.51	33.62	33.62	34.96	31.68	15.96M
April 02, 2026	32.29	31.87	31.87	33.81	31.53	6.64M
April 01, 2026	32.25	32.4	32.4	32.54	31.83	4.61M
March 31, 2026	32.42	31.38	31.38	32.46	31.32	4M
March 30, 2026	32.01	32.42	32.42	32.47	31.73	3.96M
March 27, 2026	30.78	32.67	32.67	33.08	30.55	7.22M
March 26, 2026	32.42	31.36	31.36	32.57	31.12	5.84M
March 25, 2026	32.43	32.77	32.77	33.49	32.4	6.93M
March 24, 2026	32	32.29	32.29	32.39	30.99	5.16M
March 23, 2026	32.56	31.36	31.36	33.3	31.03	6.5M
March 20, 2026	35.16	33.57	33.57	35.37	33.55	5.33M
March 19, 2026	35.6	34.85	34.85	35.93	34.66	5.52M
March 18, 2026	35.86	36.33	36.33	36.43	35.4	4.62M
March 17, 2026	37.8	35.56	35.56	37.98	35.55	7.19M
March 16, 2026	37	37.64	37.64	37.65	36.52	6.09M
March 13, 2026	37.21	37.13	37.13	38.48	37	6.22M
March 12, 2026	38.1	37.73	37.73	38.78	37	7.08M
March 11, 2026	38.98	38.31	38.31	40.18	38.2	8M
March 10, 2026	40	39.09	39.09	40	38.77	4.68M
March 09, 2026	38	38.34	38.34	38.48	36.52	9.16M
March 06, 2026	40	39.3	39.3	40.5	39.18	8.91M
March 05, 2026	41.9	40.31	40.31	42.22	39.68	12.33M
March 04, 2026	45.9	41.08	41.08	45.9	40.5	6.93M
March 03, 2026	44.02	41.75	41.75	46.2	41.21	14.55M
March 02, 2026	44.97	44.01	44.01	46.17	43.88	13.35M
February 27, 2026	45.9	46.39	46.39	46.8	44.66	15.53M
February 26, 2026	45.51	46.89	46.89	47.99	44.4	25.44M
February 25, 2026	43.01	45.88	45.88	47.02	42.5	20.09M
February 24, 2026	43	42.76	42.76	44.06	41.41	9.36M
February 13, 2026	43.54	42.32	0	43.92	42.19	11.24M
February 12, 2026	41.66	44.2	0	45.26	41.2	19.71M
February 11, 2026	42.22	41.36	0	42.64	41.25	9.32M
February 10, 2026	42.15	42.55	0	43.62	41.9	14.65M
February 09, 2026	42.7	42.64	0	44.76	42.55	20.02M
February 06, 2026	41.24	43.16	0	45.28	39.48	28M
February 05, 2026	39.55	41.25	0	42.49	38.89	26.15M
February 04, 2026	35.35	39.14	0	41	35.31	21.73M
February 03, 2026	35.51	35.58	0	36.35	35.02	7.2M
February 02, 2026	35.92	34.95	0	36.71	34.95	10.7M
January 30, 2026	40.11	36.84	0	40.91	35.69	23.58M
January 29, 2026	39.24	41.43	0	43.5	39.05	24.12M
January 28, 2026	39.15	38.86	0	40.39	38.69	10M
January 27, 2026	37.82	39.52	0	39.77	36	13.36M
January 26, 2026	38.89	38.45	0	39.56	37.68	9.65M
January 23, 2026	36.71	39.08	0	39.73	36.23	15.06M
January 22, 2026	38	36.97	0	38.35	36.7	10.55M
January 21, 2026	38.09	38.53	0	39.41	38.01	8.41M
January 20, 2026	38.25	38.81	0	40.55	38.08	12.71M
January 19, 2026	39.45	38.46	0	39.45	38.41	8.15M
January 16, 2026	38.08	39.45	0	39.88	38.06	14.65M
January 15, 2026	37.04	37.93	0	37.99	36.81	6.73M
January 14, 2026	37.03	37.29	0	38.16	36.52	7.75M
January 13, 2026	39.01	37.01	0	39.38	36.85	9.35M
January 12, 2026	37.86	38.88	0	38.9	37.66	9.66M
January 09, 2026	37.69	37.86	0	38.28	37.41	7.11M
January 08, 2026	37.49	37.96	0	38.59	37.36	10.06M
January 07, 2026	37.09	38.23	0	38.76	36.6	14.77M
January 06, 2026	36.21	36.54	0	37.25	35.86	7.84M
January 05, 2026	34.26	35.9	0	35.96	34.25	7.15M
December 31, 2025	35.08	33.93	0	35.54	33.91	5.43M