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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	13.2	13.12	13.12	13.27	13.11	5.62M
February 12, 2026	13.27	13.26	13.26	13.32	13.14	6.4M
February 11, 2026	13.05	13.28	13.28	13.44	13.02	8.8M
February 10, 2026	12.98	13.08	13.08	13.16	12.92	7.74M
February 09, 2026	12.89	12.98	12.98	13.02	12.81	8.84M
February 06, 2026	12.65	12.71	12.71	12.92	12.53	8.25M
February 05, 2026	12.81	12.68	12.68	12.99	12.66	10.52M
February 04, 2026	12.83	12.93	12.93	12.96	12.74	8.6M
February 03, 2026	12.6	12.85	12.85	12.87	12.57	9.13M
February 02, 2026	12.58	12.48	12.48	12.78	12.48	7.79M
January 30, 2026	12.48	12.62	12.62	12.71	12.29	7.72M
January 29, 2026	12.6	12.44	12.44	12.89	12.4	10.03M
January 28, 2026	12.79	12.51	12.51	12.84	12.48	6.63M
January 27, 2026	12.68	12.75	12.75	12.76	12.3	9.02M
January 26, 2026	12.8	12.68	12.68	12.84	12.61	8.16M
January 23, 2026	12.83	12.8	12.8	12.91	12.69	7.89M
January 22, 2026	12.65	12.84	12.84	12.84	12.57	8.73M
January 21, 2026	12.75	12.65	12.65	12.75	12.52	11.74M
January 20, 2026	12.87	12.8	12.8	12.95	12.62	14.72M
January 19, 2026	12.54	13.08	13.08	13.14	12.5	21.76M
January 16, 2026	12.49	12.53	12.53	12.6	12.23	14.95M
January 15, 2026	12.11	12.44	12.44	12.59	12.02	15.23M
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

Anfu CE LINK Limited (300787.SZ) SHZ