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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	58.57	58.8	58.8	59.47	58.42	2.09M
February 12, 2026	57.93	58.57	58.57	59.15	57.8	2.33M
February 11, 2026	58.9	57.93	57.93	59.2	57.9	1.81M
February 10, 2026	58.68	58.68	58.68	59.2	58.35	1.64M
February 09, 2026	57.53	58.97	58.97	59.1	57.03	2.96M
February 06, 2026	55.78	56.29	56.29	57.57	55.53	1.69M
February 05, 2026	56.97	56.22	56.22	57.56	56.16	1.64M
February 04, 2026	58.19	57.45	57.45	59.38	56.85	2.24M
February 03, 2026	57.25	58.54	58.54	58.54	56.7	2.52M
February 02, 2026	57.06	56.35	56.35	58.79	56.35	2.18M
January 30, 2026	57.01	57.44	57.44	58.29	55	3.68M
January 29, 2026	59.45	57.32	57.32	59.57	56.96	3.29M
January 28, 2026	61.23	59.59	59.59	61.99	59	3.89M
January 27, 2026	61.6	61.78	61.78	62.3	59.35	3.66M
January 26, 2026	63.6	61.93	61.93	64.02	61.19	4.01M
January 23, 2026	64.3	63.6	63.6	64.36	62.9	5.45M
January 22, 2026	64	64.55	64.55	64.98	62.25	7.72M
January 21, 2026	57.85	62.98	62.98	64.88	57.53	8.94M
January 20, 2026	60.53	57.84	57.84	61.17	56.91	4.69M
January 19, 2026	61.74	60.53	60.53	62	60.1	4.19M
January 16, 2026	62.96	62	62	63.5	60.48	5.56M
January 15, 2026	66.47	63.03	63.03	67.18	61.5	8.75M
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

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