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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 20, 2025	42	44.16	44.16	44.78	41.91	3.9M
October 17, 2025	43.08	41.47	41.47	43.19	41.3	1.58M
October 16, 2025	42.81	43.07	43.07	43.43	42.03	2.24M
October 15, 2025	41.95	42.81	42.81	42.96	41.2	2.61M
October 14, 2025	41.98	41.95	41.95	42.47	40.67	3.71M
October 13, 2025	40.97	41.89	41.89	42.12	39.6	2.03M
October 10, 2025	43.45	42.58	42.58	43.6	42.4	1.95M
October 09, 2025	43.69	43.46	43.46	44.44	43.4	2.23M
September 30, 2025	43.97	43.45	43.45	44.35	43.38	1.82M
September 29, 2025	43.7	43.76	43.76	44.2	43.05	1.76M
September 26, 2025	44.98	43.5	43.5	44.98	43.5	2.26M
September 25, 2025	47.75	45.03	45.03	47.75	45.02	2.25M
September 24, 2025	45.72	45.98	45.98	46.22	44.83	1.96M
September 23, 2025	47.23	45.88	45.88	47.92	44.73	3M
September 22, 2025	46.63	46.79	46.79	47.15	46.13	1.81M
September 19, 2025	47.75	46.8	46.8	48.27	46.57	2.35M
September 18, 2025	49	47.59	47.59	49.36	47	3.61M
September 17, 2025	48.87	48.58	48.58	49.61	48.13	3.23M
September 16, 2025	47.61	48.4	48.4	48.68	47.52	2.59M
September 15, 2025	48.28	48	48	48.72	47.33	2.63M
September 12, 2025	49.3	48.2	48.2	49.31	48.11	4.67M
September 11, 2025	45.26	49.6	49.6	49.7	45.24	7M
September 10, 2025	44.38	45.3	45.3	46	44.38	2.31M
September 09, 2025	45.18	44.38	44.38	45.64	44.3	2.03M
September 08, 2025	46.18	45.63	45.63	46.22	44.76	2.85M
September 05, 2025	43.81	46.1	46.1	46.75	43.05	4.08M
September 04, 2025	44.44	42.98	42.98	45.8	42.25	2.83M

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