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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	12.09	12.18	12.18	12.3	12.01	8.91M
January 13, 2026	12.28	12.09	12.09	12.35	12.06	8.4M
January 12, 2026	12.14	12.28	12.28	12.28	12.09	11.04M
January 09, 2026	11.91	12.13	12.13	12.13	11.85	7.95M
January 08, 2026	11.77	11.91	11.91	11.93	11.77	5.18M
January 07, 2026	11.92	11.83	11.83	11.97	11.79	5.65M
January 06, 2026	11.98	11.92	11.92	11.99	11.84	6.73M
January 05, 2026	11.81	11.92	11.92	11.94	11.76	6.19M
December 31, 2025	11.67	11.75	11.75	11.83	11.51	5.72M
December 30, 2025	11.55	11.54	11.54	11.66	11.48	3.38M
December 29, 2025	11.45	11.55	11.55	11.59	11.42	3.29M
December 26, 2025	11.66	11.48	11.48	11.66	11.48	5.02M
December 25, 2025	11.67	11.66	11.66	11.7	11.58	3.9M
December 24, 2025	11.32	11.6	11.6	11.63	11.29	5.51M
December 23, 2025	11.38	11.32	11.32	11.43	11.31	4.44M
December 22, 2025	11.39	11.42	11.42	11.57	11.39	3.58M
December 19, 2025	11.29	11.4	11.4	11.43	11.29	3.38M
December 18, 2025	11.05	11.3	11.3	11.36	11.04	4.82M
December 17, 2025	11.03	11.15	11.15	11.2	10.9	4.94M
December 16, 2025	11.3	11.1	11.1	11.3	11.03	3.84M
December 15, 2025	11.31	11.26	11.26	11.41	11.2	4.46M
December 12, 2025	11.35	11.35	11.35	11.48	11.3	4.01M
December 11, 2025	11.6	11.37	11.37	11.66	11.37	4.45M
December 10, 2025	11.8	11.59	11.59	11.89	11.59	5.71M
December 09, 2025	11.96	11.84	11.84	12	11.82	3.62M
December 08, 2025	11.92	11.96	11.96	12.03	11.84	5.17M
December 05, 2025	11.68	11.89	11.89	11.91	11.53	4.61M
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

Anfu CE LINK Limited (300787.SZ) SHZ