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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	48.42	49.14	49.14	50.49	47.12	5.93M
August 15, 2025	45.41	47.48	47.48	47.48	45.18	4.88M
August 14, 2025	48.01	45.41	45.41	48.1	45.4	5.47M
August 13, 2025	47.99	48.27	48.27	48.5	47.55	4.19M
August 12, 2025	48.85	47.94	47.94	49.3	47.4	4.15M
August 11, 2025	48.38	49.03	49.03	49.89	47.9	5.08M
August 08, 2025	47.23	48.76	48.76	49.16	47.2	5.6M
August 07, 2025	47.97	47.64	47.54	48.41	47.22	3.75M
August 06, 2025	47.5	48.23	48.13	48.66	46.98	4.72M
August 05, 2025	46.66	47.49	47.39	47.58	46.66	3.61M
August 04, 2025	45.6	46.6	46.5	46.6	45.31	2.73M
August 01, 2025	46.57	45.87	45.77	46.97	45.58	3.1M
July 31, 2025	47.34	46.96	46.86	47.97	46.81	4.7M
July 30, 2025	47.85	46.93	46.83	47.85	46.57	4.12M
July 29, 2025	46.21	48.12	48.02	48.12	46.21	6.58M
July 28, 2025	45.3	46.97	46.87	47.2	45.01	7.04M
July 25, 2025	44.76	45.01	45.01	45.15	44.15	2.91M
July 24, 2025	45.48	44.92	44.92	45.96	44.61	4.17M
July 23, 2025	44.94	45.5	45.5	45.67	44.36	3.7M
July 22, 2025	46.6	45.22	45.22	47.53	45.05	6.22M
July 21, 2025	46.36	47.29	47.29	47.37	46.13	6.79M
July 18, 2025	46.61	46.81	46.81	48.25	46.11	9.28M
July 17, 2025	42.95	48.48	48.48	51.96	42.95	12.73M
July 16, 2025	43.21	43.44	43.44	44.38	43	4.86M
July 15, 2025	42.86	44	44	46.46	42.81	8M
July 14, 2025	42.65	43.03	43.03	43.22	42.3	2.23M
July 11, 2025	42.77	42.81	42.81	43.2	42.17	3.05M
July 10, 2025	42.71	42.74	42.74	43.46	42	3.37M
July 09, 2025	42.81	42.73	42.73	43.85	42.53	3.81M
July 08, 2025	41.91	42.87	42.87	43.2	41.51	4.31M
July 07, 2025	41.95	41.87	41.87	42.63	41.51	3.05M
July 04, 2025	42.42	42.27	42.27	43.21	41.6	4.53M
July 03, 2025	40.6	42.42	42.42	42.6	40.52	5.62M
July 02, 2025	41	40.6	40.6	41.1	40.23	2.19M
July 01, 2025	41.73	41.22	41.22	41.73	40.7	2.92M
June 30, 2025	41.22	41.73	41.73	41.78	41.22	3.68M
June 27, 2025	40.93	41.44	41.44	41.68	40.41	4.41M
June 26, 2025	41.01	40.93	40.93	42.45	40.9	4.49M
June 25, 2025	42	41.3	41.3	42	40.8	5.81M
June 24, 2025	40.95	41.94	41.94	41.94	40.9	6.37M
June 23, 2025	40.36	41.08	41.08	41.31	39.8	5.46M
June 20, 2025	40.16	40.57	40.57	41.12	39.38	5.59M
June 19, 2025	39.91	40.16	40.16	41.34	39.7	5.97M
June 18, 2025	37.78	39.82	39.82	40.33	37.71	4.74M
June 17, 2025	38.32	37.92	37.92	38.48	37.68	1.11M
June 16, 2025	37.35	38.2	38.2	38.66	37.11	1.5M
June 13, 2025	38.27	37.51	37.51	38.65	37.33	1.58M
June 12, 2025	38.45	38.53	38.53	39.19	38.23	1.14M
June 11, 2025	38.55	38.45	38.45	39.28	38.31	1.51M
June 10, 2025	39.14	38.64	38.64	39.68	38.36	1.73M
June 09, 2025	39.77	39.34	39.34	39.88	39.25	1.63M
June 06, 2025	39.11	39.27	39.27	39.6	38.98	1.63M
June 05, 2025	38.8	39.43	39.43	39.54	38.06	1.82M
June 04, 2025	38.31	38.82	38.82	38.96	38.31	1.11M
June 03, 2025	38.35	38.31	38.31	38.8	38.07	1.4M
May 30, 2025	39.54	38.31	38.31	39.56	38.08	2.02M
May 29, 2025	37.72	39.77	39.77	40.03	37.72	2.86M
May 28, 2025	38.24	37.82	37.82	38.59	37.56	983,096
May 27, 2025	38.65	38.23	38.23	38.9	37.88	1.28M
May 26, 2025	38.38	38.83	38.83	39.58	38.02	1.47M

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