Jiangsu Allfavor Intelligent Circuits Technology CO.,Ltd - 300964.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	57.51	67.2	67.2	68.79	57.28	13.77M
January 13, 2026	61.74	57.5	57.5	61.79	57.03	6.62M
January 12, 2026	58.5	61.02	61.02	61.2	58.07	9.01M
January 09, 2026	56.5	58.5	58.5	59.29	55.33	8.36M
January 08, 2026	56.67	56.49	56.49	56.89	55.55	4.2M
January 07, 2026	55.35	56.85	56.85	57.1	55.02	4.41M
January 06, 2026	56.57	55.32	55.32	56.6	54.55	4.02M
January 05, 2026	55.77	56.56	56.56	56.78	55.4	2.38M
December 31, 2025	56.13	55.6	55.6	56.89	55.53	2.65M
December 30, 2025	56.3	56.07	56.07	57	55.93	3.48M
December 29, 2025	57.39	56.43	56.43	57.5	56.35	3.65M
December 26, 2025	58	57.38	57.38	58.66	56.48	4.65M
December 25, 2025	57.43	58.3	58.3	58.56	56.78	4.72M
December 24, 2025	56.01	57.46	57.46	58.33	55.86	4.58M
December 23, 2025	57.07	56.7	56.7	58.64	56.32	5.11M
December 22, 2025	59.46	58.03	58.03	59.5	58	6.6M
December 19, 2025	61	60.52	60.52	64.37	60.16	8.7M
December 18, 2025	58.68	62.6	62.6	62.6	58.01	10.89M
December 17, 2025	57.75	60.49	60.49	60.77	57.05	8.27M
December 16, 2025	56.61	58.92	58.92	61.88	55.23	8.31M
December 15, 2025	55.6	57.18	57.18	58.28	53.5	6.09M
December 12, 2025	56.6	55.58	55.58	57.97	55.11	7.96M
December 11, 2025	56.25	59.55	59.55	59.6	55.72	9.14M
December 10, 2025	55.94	56.25	56.25	56.99	55.05	3.85M
December 09, 2025	55.86	56.35	56.35	57.1	55.6	4.21M
December 08, 2025	55.34	56.13	56.13	56.86	55	5.74M
December 05, 2025	52.56	54.76	54.76	55	51.77	4.1M
December 04, 2025	52	52.04	52.04	52.85	51.65	1.86M
December 03, 2025	53.41	52.6	52.6	53.73	52.25	2.48M
December 02, 2025	53.55	53.3	53.3	53.93	52.86	2.93M
December 01, 2025	53.3	54.08	54.08	54.99	53	4.25M
November 28, 2025	52	53.46	53.46	53.95	51.82	4.86M
November 27, 2025	51.36	51.82	51.82	53.25	51.36	2.62M
November 26, 2025	52.2	51.81	51.81	52.98	51.6	2.98M
November 25, 2025	51.43	52.64	52.64	54.12	51.23	4.33M
November 24, 2025	50.04	51.07	51.07	51.28	50.04	2.31M
November 21, 2025	51.5	49.88	49.88	52.69	49	3.48M
November 20, 2025	54.18	52.86	52.86	54.44	52.56	3.01M
November 19, 2025	53.08	52.22	52.22	53.45	51.86	3.19M
November 18, 2025	54	53.25	53.25	54.47	53.2	3.51M
November 17, 2025	53.61	54.71	54.71	55.39	53.38	4.58M
November 14, 2025	60.9	54.5	54.5	60.9	54.5	6.69M
November 13, 2025	55.93	55.89	55.89	56.71	54.81	6.16M
November 12, 2025	56.5	57.08	57.08	58.45	55.24	6.53M
November 11, 2025	58.1	56.19	56.19	58.83	55.8	7.42M
November 10, 2025	58.99	58.72	58.72	60.48	57.99	7.6M
November 07, 2025	60.9	58.03	58.03	60.9	57.2	9.05M
November 06, 2025	60.9	62.21	62.21	62.6	59.2	10.01M
November 05, 2025	58.66	62.72	62.72	66.97	57.51	13.69M
November 04, 2025	55.48	60.48	60.48	63.5	54.57	13.78M
November 03, 2025	55.67	56.04	56.04	56.2	53.01	9.45M
October 31, 2025	55.51	57.69	57.69	59.14	53.8	13.56M
October 30, 2025	44.4	55.5	55.5	59.5	44.4	16.8M
October 29, 2025	47.12	55.21	55.21	55.21	47.12	7.52M
October 28, 2025	45.98	46.01	46.01	46.44	45.54	2.47M
October 27, 2025	45.52	45.98	45.98	46.15	45.13	2.81M
October 24, 2025	44.4	45.33	45.33	45.93	43.97	2.86M
October 23, 2025	43.91	43.98	43.98	44.12	43.12	1.55M
October 22, 2025	44.54	43.66	43.66	44.54	43.45	1.77M
October 21, 2025	44.44	44.7	44.7	44.98	43.72	2.76M

Jiangsu Allfavor Intelligent Circuits Technology CO.,Ltd (300964.SZ) SHZ