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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 03, 2025	14.7	14.4	14.4	14.85	14.31	7.5M
September 02, 2025	15.45	14.66	14.66	15.46	14.45	12.77M
September 01, 2025	15.05	15.48	15.48	15.63	15	14.09M
August 29, 2025	15.27	15.03	15.03	15.34	14.93	8.03M
August 28, 2025	15.21	15.29	15.29	15.44	14.72	11.88M
August 27, 2025	15.8	15.2	15.2	15.95	15	11.83M
August 26, 2025	15.74	15.81	15.81	16.03	15.49	11.02M
August 25, 2025	15.59	15.74	15.74	15.95	15.44	15.43M
August 22, 2025	15.62	15.63	15.63	16.13	15.23	18.4M
August 21, 2025	15.63	15.3	15.3	15.7	15.15	9.7M
August 20, 2025	14.89	15.47	15.47	15.51	14.73	11.86M
August 19, 2025	14.79	15	15	15.04	14.64	7.67M
August 18, 2025	14.83	14.8	14.8	14.96	14.69	7.63M
August 15, 2025	14.61	14.72	14.72	14.84	14.61	8.03M
August 14, 2025	15.05	14.56	14.56	15.06	14.46	15.5M
August 13, 2025	15.28	15.36	15.36	15.37	15.12	8.97M
August 12, 2025	15.28	15.24	15.24	15.35	15.12	7.76M
August 11, 2025	15.5	15.32	15.32	15.61	15.15	11.16M
August 08, 2025	15.01	15.21	15.21	15.34	14.73	13.58M
August 07, 2025	14.93	15.1	15.1	16.21	14.93	22.01M
August 06, 2025	15.06	14.91	14.91	15.19	14.82	14.25M
August 05, 2025	14.26	15.18	15.18	15.37	14.26	18.43M
August 04, 2025	14.11	14.28	14.28	14.35	14.02	5.72M
August 01, 2025	14.05	14.24	14.24	14.41	14.02	5.61M
July 31, 2025	14.41	14.12	14.12	14.68	14.07	7.96M
July 30, 2025	14.6	14.28	14.28	14.65	14.12	8.15M
July 29, 2025	14.44	14.66	14.66	14.68	14.38	11.29M
July 28, 2025	13.95	14.74	14.74	14.85	13.88	16.75M
July 25, 2025	13.7	13.73	13.73	13.78	13.64	4.3M
July 24, 2025	13.61	13.7	13.7	13.72	13.56	6.67M
July 23, 2025	13.64	13.57	13.57	13.71	13.5	5.1M
July 22, 2025	13.95	13.72	13.72	13.97	13.62	8.31M
July 21, 2025	13.43	13.95	13.95	14.03	13.43	12.95M
July 18, 2025	13.73	13.49	13.49	13.93	13.43	10.08M
July 17, 2025	13.35	13.72	13.72	13.84	13.26	16.61M
July 16, 2025	14.25	13.6	13.6	14.88	13.48	27.36M
July 15, 2025	13.1	13.15	13.15	13.23	12.97	4.35M
July 14, 2025	13.01	13.13	13.13	13.18	12.99	3.52M
July 11, 2025	13.21	13.04	13.04	13.26	12.95	4.97M
July 10, 2025	13.29	13.2	13.2	13.34	13.11	4.25M
July 09, 2025	13.42	13.3	13.3	13.5	13.23	4.26M
July 08, 2025	13.27	13.42	13.42	13.48	13.22	5.06M
July 07, 2025	13.2	13.27	13.27	13.3	13.12	5.14M
July 04, 2025	13.55	13.2	13.2	13.61	13.17	7.89M
July 03, 2025	13.36	13.62	13.62	13.78	13.28	9.24M
July 02, 2025	13.57	13.39	13.39	13.76	13.28	8.97M
July 01, 2025	13.66	13.66	13.66	14.08	13.47	13.22M
June 30, 2025	13.98	13.85	13.85	14.25	13.61	18.7M
June 27, 2025	13.47	13.78	13.78	14.63	13.12	24.64M
June 26, 2025	13.96	13.48	13.48	14.04	13.33	21.99M
June 25, 2025	12.99	14.1	14.1	14.9	12.97	23.5M
June 24, 2025	12.91	12.98	12.98	13.3	12.87	12.29M
June 23, 2025	12.37	12.99	12.99	13	12.33	11.13M
June 20, 2025	12.27	12.47	12.47	12.55	12.17	5.39M
June 19, 2025	12.46	12.27	12.27	12.5	12.21	4.13M
June 18, 2025	12.15	12.43	12.43	12.45	12.08	3.88M
June 17, 2025	12.25	12.21	12.21	12.34	12.11	2.38M
June 16, 2025	12.2	12.23	12.23	12.44	12.09	3.26M

Anfu CE LINK Limited (300787.SZ) SHZ