Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Shenzhen - Delayed Quote CNY

Huafon Microfibre (Shanghai) Co., Ltd. (300180.SZ)

Compare
6.68
+0.09
+(1.37%)
At close: February 21 at 3:04:25 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Feb 21, 20256.566.706.406.686.6877,880,233
Feb 20, 20256.506.666.466.596.5953,923,879
Feb 19, 20256.396.566.356.516.5141,584,904
Feb 18, 20256.706.786.396.416.4151,764,600
Feb 17, 20256.726.856.626.736.7372,569,300
Feb 14, 20256.636.746.506.686.6862,446,649
Feb 13, 20256.636.956.626.706.7095,746,031
Feb 12, 20256.526.646.526.636.6340,759,976
Feb 11, 20256.686.706.536.576.5748,315,569
Feb 10, 20256.606.746.556.736.7367,296,373
Feb 7, 20256.426.756.356.596.5989,446,294
Feb 6, 20256.186.436.076.426.4260,729,200
Feb 5, 20256.146.246.086.166.1642,552,851
Jan 27, 20256.306.356.006.006.0061,349,734
Jan 24, 20256.146.436.116.396.3960,934,633
Jan 23, 20256.316.486.146.166.1656,035,900
Jan 22, 20256.256.306.186.216.2128,348,505
Jan 21, 20256.376.406.226.296.2933,204,400
Jan 20, 20256.406.486.246.316.3143,066,300
Jan 17, 20256.226.416.186.266.2640,205,667
Jan 16, 20256.326.356.196.266.2644,484,790
Jan 15, 20256.306.336.176.226.2240,562,723
Jan 14, 20255.966.295.916.296.2966,113,378
Jan 13, 20255.765.935.665.905.9036,561,067
Jan 10, 20256.016.105.805.825.8236,574,360
Jan 9, 20255.946.095.946.046.0439,602,400
Jan 8, 20256.006.055.785.995.9950,998,922
Jan 7, 20255.876.005.836.006.0046,738,994
Jan 6, 20255.735.975.595.825.8257,171,100
Jan 3, 20256.196.235.765.795.7964,482,931
Jan 2, 20256.306.416.096.176.1749,958,983
Dec 31, 20246.676.736.296.306.3055,745,100
Dec 30, 20246.736.746.526.666.6635,564,811
Dec 27, 20246.646.866.616.726.7248,676,614
Dec 26, 20246.696.786.616.636.6346,062,978
Dec 25, 20246.906.926.596.706.7058,741,914
Dec 24, 20246.987.086.756.926.9257,889,049
Dec 23, 20247.327.366.956.966.9673,878,587
Dec 20, 20247.357.557.327.387.3855,447,426
Dec 19, 20247.297.497.197.387.3866,463,787
Dec 18, 20247.537.637.287.427.4270,022,289
Dec 17, 20247.988.047.477.497.4974,588,590
Dec 16, 20248.058.197.877.947.9488,469,179
Dec 13, 20248.378.378.048.058.05138,138,320
Dec 12, 20247.888.527.738.448.44219,281,850
Dec 11, 20247.638.167.617.927.92168,411,029
Dec 10, 20247.757.857.597.607.60100,041,860
Dec 9, 20247.627.687.377.457.4561,562,813
Dec 6, 20247.557.727.397.627.6271,693,438
Dec 5, 20247.417.647.407.577.5749,039,804
Dec 4, 20247.637.717.397.447.4460,606,366
Dec 3, 20247.837.857.587.717.7173,736,801
Dec 2, 20247.557.937.447.827.8294,055,765
Nov 29, 20247.417.777.387.617.61102,701,452
Nov 28, 20247.507.727.357.367.3675,661,041
Nov 27, 20247.217.427.077.417.4162,261,723
Nov 26, 20247.427.517.267.287.2850,068,556
Nov 25, 20247.497.617.207.457.4575,360,963
Nov 22, 20247.857.997.507.507.5094,783,221
Nov 21, 20248.008.127.857.927.9294,787,595
Nov 20, 20247.637.967.627.907.9081,423,633
Nov 19, 20247.517.717.417.687.6876,743,306
Nov 18, 20247.827.957.307.447.44115,437,883
Nov 15, 20248.158.387.857.857.85115,544,073
Nov 14, 20248.708.788.298.308.30118,519,064
Nov 13, 20248.859.008.588.828.82130,564,111
Nov 12, 20248.969.508.788.998.99222,378,443
Nov 11, 20248.538.888.438.808.80144,654,494
Nov 8, 20249.039.188.598.688.68191,342,444
Nov 7, 20248.509.048.508.878.87169,549,403
Nov 6, 20248.609.188.608.748.74225,353,406
Nov 5, 20248.068.858.018.648.64166,312,665
Nov 4, 20247.928.187.928.078.07104,311,660
Nov 1, 20249.229.227.837.907.90252,087,449
Oct 31, 20248.799.688.629.319.31279,438,385
Oct 30, 20248.638.958.338.848.84183,651,978
Oct 29, 20249.209.338.808.808.80202,546,071
Oct 28, 20248.609.358.419.199.19231,712,422
Oct 25, 20248.728.958.578.698.69175,993,761
Oct 24, 20249.119.118.508.688.68204,312,397
Oct 23, 20249.4310.149.009.189.18251,909,297
Oct 22, 202410.9910.999.519.659.65364,979,777
Oct 21, 20249.9711.479.5910.9910.99446,052,932
Oct 18, 20248.8710.108.739.599.59415,496,137
Oct 17, 20248.919.638.559.059.05345,959,613
Oct 16, 20249.059.458.488.918.91435,125,610
Oct 15, 20248.4910.668.459.979.97600,764,318
Oct 14, 20249.589.607.908.888.88447,214,043
Oct 11, 20248.8110.008.409.199.19492,364,148
Oct 10, 20249.309.797.198.928.92528,151,880
Oct 9, 20247.909.307.728.998.99468,197,356
Oct 8, 20247.757.757.317.757.75119,624,845
Sep 30, 20245.996.465.686.466.46278,717,299
Sep 27, 20245.125.575.125.385.38319,092,733
Sep 26, 20245.105.344.915.075.07343,069,595
Sep 25, 20244.305.104.255.105.10305,740,181
Sep 24, 20244.024.314.014.254.25126,616,665
Sep 23, 20244.024.053.974.014.0140,684,670
Sep 20, 20244.004.043.974.034.0355,131,272
Sep 19, 20243.914.053.883.993.9964,868,353
Sep 18, 20243.883.913.793.893.8938,225,077
Sep 13, 20243.963.973.833.833.8351,567,092
Sep 12, 20243.934.043.913.953.9548,534,000
Sep 11, 20243.963.983.913.933.9343,337,210
Sep 10, 20244.064.073.934.024.0258,280,897
Sep 9, 20244.024.153.974.054.0569,162,500
Sep 6, 20244.094.214.024.084.08101,390,433
Sep 5, 20244.164.394.154.174.17162,191,833
Sep 4, 20244.104.143.954.014.0182,284,320
Sep 3, 20244.154.284.064.134.13120,675,737
Sep 2, 20244.124.173.984.004.0089,508,400
Aug 30, 20243.854.133.844.034.03108,006,311
Aug 29, 20243.803.893.783.863.8647,896,714
Aug 28, 20243.793.903.753.823.8256,822,933
Aug 27, 20244.014.063.843.863.8686,357,002
Aug 26, 20243.904.033.794.004.00112,402,180
Aug 23, 20243.844.033.783.923.92128,614,080
Aug 22, 20244.124.143.863.873.87136,599,702
Aug 21, 20244.334.474.124.144.14202,594,685
Aug 20, 20244.554.884.374.454.45309,967,971
Aug 19, 20243.984.503.954.504.50189,593,654
Aug 16, 20243.673.853.633.753.7539,314,200
Aug 15, 20243.603.693.563.673.6723,941,800
Aug 14, 20243.623.653.593.603.6013,521,900
Aug 13, 20243.593.643.563.633.6316,694,300
Aug 12, 20243.613.633.563.573.5721,197,572
Aug 9, 20243.713.723.653.653.6519,883,659
Aug 8, 20243.673.723.623.683.6821,316,400
Aug 7, 20243.733.743.673.693.6922,916,818
Aug 6, 20243.733.793.703.743.7427,442,723
Aug 5, 20243.793.873.683.693.6935,785,918
Aug 2, 20243.913.933.803.823.8241,513,305
Aug 1, 20243.953.983.913.923.9243,669,100
Jul 31, 20243.833.993.803.963.9661,453,797
Jul 30, 20243.803.873.793.833.8330,950,500
Jul 29, 20243.853.933.843.843.8442,218,202
Jul 26, 20243.784.043.763.873.8771,268,010
Jul 25, 20243.673.853.673.833.8353,408,800
Jul 24, 20243.753.783.683.693.6942,154,000
Jul 23, 20243.843.983.783.803.8056,795,687
Jul 22, 20243.793.913.723.853.8556,739,700
Jul 19, 20243.763.913.683.773.7782,769,687
Jul 18, 20243.553.643.533.593.5928,208,200
Jul 17, 20243.663.793.633.653.6539,273,800
Jul 16, 20243.673.703.643.673.6723,301,319
Jul 15, 20243.613.733.593.703.7038,531,300
Jul 12, 20243.603.693.593.633.6333,739,995
Jul 11, 20243.523.683.503.673.6744,342,684
Jul 10, 20243.483.503.423.433.4319,016,097
Jul 9, 20243.403.483.343.473.4728,569,927
Jul 8, 20243.523.543.393.413.4124,047,900
Jul 5, 20243.473.533.423.513.5121,407,800
Jul 4, 20243.543.583.443.453.4527,999,600
Jul 3, 20243.623.643.543.553.5528,684,384
Jul 2, 20243.593.743.573.653.6539,838,202
Jul 1, 20243.593.643.553.603.6025,568,827
Jun 28, 20243.603.663.533.533.5334,824,527
Jun 27, 20243.703.733.593.603.6031,536,400
Jun 26, 20243.553.743.513.723.7245,946,899
Jun 25, 20243.533.603.503.573.5733,765,329
Jun 24, 20243.603.663.493.543.5446,155,600
Jun 21, 20243.643.753.593.693.6930,716,900
Jun 20, 20243.803.833.663.663.6648,829,919
Jun 19, 20243.803.943.773.823.8274,611,450
Jun 18, 20243.703.833.693.793.7956,862,820
Jun 17, 20243.723.803.683.713.7156,230,222
Jun 14, 20243.643.923.563.833.8399,092,491
Jun 13, 20243.623.763.523.663.6662,418,656
Jun 12, 20243.553.643.553.583.5838,167,698
Jun 11, 20243.423.573.263.543.5442,955,010
Jun 7, 20243.553.603.413.443.4441,900,836
Jun 6, 20243.753.813.423.433.4380,613,699
Jun 5, 20243.813.883.783.783.7827,617,738
Jun 4, 20243.923.933.763.823.8246,661,706
Jun 3, 20244.004.023.923.933.9361,636,910
May 31, 20243.834.153.754.094.09117,674,530
May 30, 20243.944.053.873.883.8853,228,983
May 29, 20243.944.103.894.014.0170,297,468
May 28, 20243.914.013.863.943.9450,165,122
May 27, 20243.924.033.833.983.9863,446,637
May 24, 20244.114.113.873.883.8899,511,195
May 23, 20244.084.194.034.174.1781,653,623
May 22, 20244.154.174.084.114.1160,554,421
May 21, 20244.234.294.114.144.1495,346,673
May 20, 20244.314.504.254.334.33146,045,352
May 17, 20244.154.634.084.454.45215,791,058
May 16, 20243.974.383.974.284.28191,654,794
May 15, 20243.984.143.944.014.01154,298,924
May 14, 20243.803.843.743.803.8044,542,667
May 13, 20243.853.853.743.763.7673,665,888
May 10, 20244.034.073.933.943.9478,415,065
May 9, 20243.954.153.944.054.05100,018,685
May 8, 20244.114.123.983.993.99115,764,866
May 7, 20244.054.444.034.204.20181,370,675
May 6, 20244.004.173.944.134.13159,588,379
Apr 30, 20244.174.173.964.024.02225,156,882
Apr 29, 20243.634.343.634.344.34223,168,896
Apr 26, 20243.543.643.513.623.62120,120,649
Apr 25, 20243.623.713.513.543.54153,734,193
Apr 24, 20243.694.223.693.793.79220,403,923
Apr 23, 20243.203.713.113.523.52137,369,167
Apr 22, 20243.013.142.943.093.0930,170,980
Apr 19, 20243.063.113.013.043.0420,928,092
Apr 18, 20243.093.092.993.053.0525,571,250
Apr 17, 20242.883.072.883.073.0736,040,691
Apr 16, 20243.093.092.842.842.8442,944,978
Apr 15, 20243.253.283.023.073.0737,509,935
Apr 12, 20243.323.363.253.263.2624,044,861
Apr 11, 20243.353.403.303.333.3316,902,504
Apr 10, 20243.453.453.313.353.3523,008,340
Apr 9, 20243.383.463.383.463.4619,211,700
Apr 8, 20243.493.503.383.383.3827,077,841
Apr 3, 20243.563.573.463.493.4924,361,554
Apr 2, 20243.523.613.503.573.5730,775,236
Apr 1, 20243.393.533.393.533.5328,620,195
Mar 29, 20243.353.393.333.403.409,725,300
Mar 28, 20243.273.383.253.353.3526,020,200
Mar 27, 20243.413.423.213.273.2735,325,295
Mar 26, 20243.433.483.393.443.4427,746,796
Mar 25, 20243.543.553.433.433.4325,254,000
Mar 22, 20243.593.643.533.543.5427,884,626
Mar 21, 20243.653.663.563.613.6127,844,990
Mar 20, 20243.583.653.563.643.6432,518,646
Mar 19, 20243.603.623.563.563.5624,835,901
Mar 18, 20243.553.603.513.603.6028,156,086
Mar 15, 20243.463.533.413.533.5323,084,303
Mar 14, 20243.493.533.423.473.4730,861,763
Mar 13, 20243.513.563.473.523.5232,770,834
Mar 12, 20243.453.543.443.513.5140,069,328
Mar 11, 20243.363.443.353.443.4434,232,750
Mar 8, 20243.363.393.323.373.3721,678,521
Mar 7, 20243.423.453.333.333.3330,326,814
Mar 6, 20243.393.443.353.393.3929,309,615
Mar 5, 20243.443.483.373.413.4139,879,875
Mar 4, 20243.533.563.403.453.4535,012,480
Mar 1, 20243.513.523.423.483.4831,745,672
Feb 29, 20243.313.483.313.483.4846,390,000
Feb 28, 20243.583.723.353.363.3670,003,863
Feb 27, 20243.443.563.423.563.5650,895,533
Feb 26, 20243.503.553.403.473.4777,861,174
Feb 23, 20243.433.633.393.623.6273,756,803
Feb 22, 20243.253.453.253.433.4358,429,428
Feb 21, 20243.233.383.193.273.2742,961,624