Anfu CE LINK Limited - 300787.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	11.77	11.69	11.69	11.93	11.58	4.66M
December 03, 2025	12.02	11.84	11.84	12.03	11.77	5.12M
December 02, 2025	12.01	12	12	12.04	11.92	4.87M
December 01, 2025	11.91	12.05	12.05	12.07	11.82	7.2M
November 28, 2025	11.77	11.9	11.9	11.93	11.73	4.47M
November 27, 2025	11.63	11.82	11.82	11.9	11.63	4.05M
November 26, 2025	11.66	11.62	11.62	11.83	11.6	3.83M
November 25, 2025	11.54	11.7	11.7	11.8	11.52	5.41M
November 24, 2025	11.31	11.46	11.46	11.55	11.28	4.99M
November 21, 2025	11.55	11.24	11.24	11.72	11.18	7.38M
November 20, 2025	11.88	11.7	11.7	11.99	11.68	6.59M
November 19, 2025	12.1	11.85	11.85	12.19	11.8	6.48M
November 18, 2025	12.25	12.13	12.13	12.27	12.1	5.19M
November 17, 2025	12.19	12.29	12.29	12.38	12.1	5.94M
November 14, 2025	12.15	12.19	12.19	12.33	12.03	7.93M
November 13, 2025	12.34	12.39	12.39	12.41	12.21	6.9M
November 12, 2025	12.46	12.37	12.37	12.49	12.28	8.02M
November 11, 2025	12.5	12.46	12.46	12.58	12.4	8.29M
November 10, 2025	12.44	12.42	12.42	12.48	12.35	6.68M
November 07, 2025	12.42	12.42	12.42	12.47	12.36	5.53M
November 06, 2025	12.44	12.49	12.49	12.49	12.36	7.55M
November 05, 2025	12.2	12.45	12.45	12.48	12.17	9.72M
November 04, 2025	12.58	12.41	12.41	12.63	12.31	12.92M
November 03, 2025	12.48	12.55	12.55	12.56	12.28	12.09M
October 31, 2025	12.48	12.48	12.48	12.59	12.41	13.27M
October 30, 2025	12.98	12.46	12.46	13	12.42	21.43M
October 29, 2025	13.77	13.08	13.08	13.77	12.99	26.39M
October 28, 2025	14.48	14.72	14.72	14.82	14.36	5.63M
October 27, 2025	14.36	14.6	14.6	14.63	14.33	5.79M
October 24, 2025	13.99	14.3	14.3	14.34	13.87	4.89M
October 23, 2025	13.85	13.98	13.98	14	13.74	3.67M
October 22, 2025	13.78	13.91	13.91	14.1	13.73	3.66M
October 21, 2025	13.55	13.9	13.9	13.92	13.53	4.27M
October 20, 2025	13.38	13.55	13.55	13.62	13.32	5.24M
October 17, 2025	13.54	13.18	13.18	13.6	13.17	5.25M
October 16, 2025	13.67	13.62	13.62	13.83	13.59	4.41M
October 15, 2025	13.41	13.71	13.71	13.75	13.38	5.85M
October 14, 2025	13.99	13.45	13.45	14.06	13.41	6.33M
October 13, 2025	13.59	13.84	13.84	13.91	13.02	6.79M
October 10, 2025	14.13	13.95	13.95	14.17	13.72	6.46M
October 09, 2025	13.96	14.13	14.13	14.54	13.88	9.09M
September 30, 2025	13.81	13.95	13.95	14.2	13.81	5.95M
September 29, 2025	13.64	13.81	13.81	13.99	13.54	6.07M
September 26, 2025	13.82	13.65	13.65	13.89	13.45	6.96M
September 25, 2025	13.94	13.76	13.76	14.17	13.75	6.62M
September 24, 2025	13.74	14.07	14.07	14.08	13.58	6.3M
September 23, 2025	14.03	13.82	13.82	14.04	13.38	8.52M
September 22, 2025	13.96	14.03	14.03	14.25	13.8	5.79M
September 19, 2025	14.19	13.97	13.97	14.34	13.66	7.77M
September 18, 2025	14.67	14	14	14.67	13.86	11.29M
September 17, 2025	14.64	14.66	14.66	14.88	14.51	6.37M
September 16, 2025	14.61	14.64	14.64	14.72	14.32	4.74M
September 15, 2025	14.49	14.6	14.6	14.8	14.37	5.14M
September 12, 2025	14.69	14.5	14.5	14.74	14.49	4.38M
September 11, 2025	14.25	14.68	14.68	14.79	14.06	8.14M
September 10, 2025	14.25	14.19	14.19	14.47	14.17	5.46M
September 09, 2025	14.6	14.19	14.19	14.63	14.15	6.98M
September 08, 2025	14.7	14.85	14.85	14.95	14.57	5.89M
September 05, 2025	14.34	14.74	14.74	14.77	14.16	7.89M
September 04, 2025	14.4	14.23	14.23	14.8	14.02	9.64M

Anfu CE LINK Limited (300787.SZ) SHZ