Singapore markets closed
Straits Times Index
3,332.80 -10.55 (-0.32%) Nikkei
39,583.08 +241.54 (+0.61%) Hang Seng
17,718.61 +2.14 (+0.01%) FTSE 100
8,225.50 +45.82 (+0.56%) Bitcoin USD
61,439.44 +294.88 (+0.48%) CMC Crypto 200
1,281.33 -2.49 (-0.19%)
Huafon Microfibre (Shanghai) Co., Ltd. (300180.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 3.6400 | 3.6600 | 3.5300 | 3.5300 | 3.5300 | 34,824,527 |
| 27 Jun 2024 | 3.7000 | 3.7300 | 3.5900 | 3.6000 | 3.6000 | 31,536,400 |
| 26 Jun 2024 | 3.5500 | 3.7400 | 3.5100 | 3.7200 | 3.7200 | 45,946,899 |
| 25 Jun 2024 | 3.5300 | 3.6000 | 3.5000 | 3.5700 | 3.5700 | 33,765,329 |
| 24 Jun 2024 | 3.6000 | 3.6600 | 3.4900 | 3.5400 | 3.5400 | 46,155,600 |
| 21 Jun 2024 | 3.6400 | 3.7500 | 3.5900 | 3.6900 | 3.6900 | 30,716,900 |
| 20 Jun 2024 | 3.8000 | 3.8300 | 3.6600 | 3.6600 | 3.6600 | 48,829,919 |
| 19 Jun 2024 | 3.8000 | 3.9400 | 3.7700 | 3.8200 | 3.8200 | 74,611,450 |
| 18 Jun 2024 | 3.7000 | 3.8300 | 3.6900 | 3.7900 | 3.7900 | 56,862,820 |
| 17 Jun 2024 | 3.7200 | 3.8000 | 3.6800 | 3.7100 | 3.7100 | 56,230,222 |
| 14 Jun 2024 | 3.6400 | 3.9200 | 3.5600 | 3.8300 | 3.8300 | 99,092,491 |
| 13 Jun 2024 | 3.6200 | 3.7600 | 3.5200 | 3.6600 | 3.6600 | 62,418,656 |
| 12 Jun 2024 | 3.5500 | 3.6400 | 3.5500 | 3.5800 | 3.5800 | 38,167,698 |
| 11 Jun 2024 | 3.4200 | 3.5700 | 3.2600 | 3.5400 | 3.5400 | 42,955,010 |
| 07 Jun 2024 | 3.5500 | 3.6000 | 3.4100 | 3.4400 | 3.4400 | 41,900,836 |
| 06 Jun 2024 | 3.7500 | 3.8100 | 3.4200 | 3.4300 | 3.4300 | 80,613,699 |
| 05 Jun 2024 | 3.8100 | 3.8800 | 3.7800 | 3.7800 | 3.7800 | 27,617,738 |
| 04 Jun 2024 | 3.9200 | 3.9300 | 3.7600 | 3.8200 | 3.8200 | 46,661,706 |
| 03 Jun 2024 | 4.0000 | 4.0200 | 3.9200 | 3.9300 | 3.9300 | 61,636,910 |
| 31 May 2024 | 3.8300 | 4.1500 | 3.7500 | 4.0900 | 4.0900 | 117,674,530 |
| 30 May 2024 | 3.9400 | 4.0500 | 3.8700 | 3.8800 | 3.8800 | 53,228,983 |
| 29 May 2024 | 3.9400 | 4.1000 | 3.8900 | 4.0100 | 4.0100 | 70,297,468 |
| 28 May 2024 | 3.9100 | 4.0100 | 3.8600 | 3.9400 | 3.9400 | 50,165,122 |
| 27 May 2024 | 3.9200 | 4.0300 | 3.8300 | 3.9800 | 3.9800 | 63,446,637 |
| 24 May 2024 | 4.1100 | 4.1100 | 3.8700 | 3.8800 | 3.8800 | 99,511,195 |
| 23 May 2024 | 4.0800 | 4.1900 | 4.0300 | 4.1700 | 4.1700 | 81,653,623 |
| 22 May 2024 | 4.1500 | 4.1700 | 4.0800 | 4.1100 | 4.1100 | 60,554,421 |
| 21 May 2024 | 4.2300 | 4.2900 | 4.1100 | 4.1400 | 4.1400 | 95,346,673 |
| 20 May 2024 | 4.3100 | 4.5000 | 4.2500 | 4.3300 | 4.3300 | 146,045,352 |
| 17 May 2024 | 4.1500 | 4.6300 | 4.0800 | 4.4500 | 4.4500 | 215,791,058 |
| 16 May 2024 | 3.9700 | 4.3800 | 3.9700 | 4.2800 | 4.2800 | 191,654,794 |
| 15 May 2024 | 3.9800 | 4.1400 | 3.9400 | 4.0100 | 4.0100 | 154,298,924 |
| 14 May 2024 | 3.8000 | 3.8400 | 3.7400 | 3.8000 | 3.8000 | 44,542,667 |
| 13 May 2024 | 3.8500 | 3.8500 | 3.7400 | 3.7600 | 3.7600 | 73,665,888 |
| 10 May 2024 | 4.0300 | 4.0700 | 3.9300 | 3.9400 | 3.9400 | 78,415,065 |
| 09 May 2024 | 3.9500 | 4.1500 | 3.9400 | 4.0500 | 4.0500 | 100,018,685 |
| 08 May 2024 | 4.1100 | 4.1200 | 3.9800 | 3.9900 | 3.9900 | 115,764,866 |
| 07 May 2024 | 4.0500 | 4.4400 | 4.0300 | 4.2000 | 4.2000 | 181,370,675 |
| 06 May 2024 | 4.0000 | 4.1700 | 3.9400 | 4.1300 | 4.1300 | 159,588,379 |
| 30 Apr 2024 | 4.1700 | 4.1700 | 3.9600 | 4.0200 | 4.0200 | 225,156,882 |
| 29 Apr 2024 | 3.6300 | 4.3400 | 3.6300 | 4.3400 | 4.3400 | 223,168,896 |
| 26 Apr 2024 | 3.5400 | 3.6400 | 3.5100 | 3.6200 | 3.6200 | 120,120,649 |
| 25 Apr 2024 | 3.6200 | 3.7100 | 3.5100 | 3.5400 | 3.5400 | 153,734,193 |
| 24 Apr 2024 | 3.6900 | 4.2200 | 3.6900 | 3.7900 | 3.7900 | 220,403,923 |
| 23 Apr 2024 | 3.2000 | 3.7100 | 3.1100 | 3.5200 | 3.5200 | 137,369,167 |
| 22 Apr 2024 | 3.0100 | 3.1400 | 2.9400 | 3.0900 | 3.0900 | 30,170,980 |
| 19 Apr 2024 | 3.0600 | 3.1100 | 3.0100 | 3.0400 | 3.0400 | 20,928,092 |
| 18 Apr 2024 | 3.0900 | 3.0900 | 2.9900 | 3.0500 | 3.0500 | 25,571,250 |
| 17 Apr 2024 | 2.8800 | 3.0700 | 2.8800 | 3.0700 | 3.0700 | 36,040,691 |
| 16 Apr 2024 | 3.0900 | 3.0900 | 2.8400 | 2.8400 | 2.8400 | 42,944,978 |
| 15 Apr 2024 | 3.2500 | 3.2800 | 3.0200 | 3.0700 | 3.0700 | 37,509,935 |
| 12 Apr 2024 | 3.3200 | 3.3600 | 3.2500 | 3.2600 | 3.2600 | 24,044,861 |
| 11 Apr 2024 | 3.3500 | 3.4000 | 3.3000 | 3.3300 | 3.3300 | 16,902,504 |
| 10 Apr 2024 | 3.4500 | 3.4500 | 3.3100 | 3.3500 | 3.3500 | 23,008,340 |
| 09 Apr 2024 | 3.3800 | 3.4600 | 3.3800 | 3.4600 | 3.4600 | 19,211,700 |
| 08 Apr 2024 | 3.4900 | 3.5000 | 3.3800 | 3.3800 | 3.3800 | 27,077,841 |
| 03 Apr 2024 | 3.5600 | 3.5700 | 3.4600 | 3.4900 | 3.4900 | 24,361,554 |
| 02 Apr 2024 | 3.5200 | 3.6100 | 3.5000 | 3.5700 | 3.5700 | 30,775,236 |
| 01 Apr 2024 | 3.3900 | 3.5300 | 3.3900 | 3.5300 | 3.5300 | 28,620,195 |
| 29 Mar 2024 | 3.3500 | 3.3900 | 3.3300 | 3.4000 | 3.4000 | 9,725,300 |
| 28 Mar 2024 | 3.2700 | 3.3800 | 3.2500 | 3.3500 | 3.3500 | 26,020,200 |
| 27 Mar 2024 | 3.4100 | 3.4200 | 3.2100 | 3.2700 | 3.2700 | 35,325,295 |
| 26 Mar 2024 | 3.4300 | 3.4800 | 3.3900 | 3.4400 | 3.4400 | 27,746,796 |
| 25 Mar 2024 | 3.5400 | 3.5500 | 3.4300 | 3.4300 | 3.4300 | 25,254,000 |
| 22 Mar 2024 | 3.5900 | 3.6400 | 3.5300 | 3.5400 | 3.5400 | 27,884,626 |
| 21 Mar 2024 | 3.6500 | 3.6600 | 3.5600 | 3.6100 | 3.6100 | 27,844,990 |
| 20 Mar 2024 | 3.5800 | 3.6500 | 3.5600 | 3.6400 | 3.6400 | 32,518,646 |
| 19 Mar 2024 | 3.6000 | 3.6200 | 3.5600 | 3.5600 | 3.5600 | 24,835,901 |
| 18 Mar 2024 | 3.5500 | 3.6000 | 3.5100 | 3.6000 | 3.6000 | 28,156,086 |
| 15 Mar 2024 | 3.4600 | 3.5300 | 3.4100 | 3.5300 | 3.5300 | 23,084,303 |
| 14 Mar 2024 | 3.4900 | 3.5300 | 3.4200 | 3.4700 | 3.4700 | 30,861,763 |
| 13 Mar 2024 | 3.5100 | 3.5600 | 3.4700 | 3.5200 | 3.5200 | 32,770,834 |
| 12 Mar 2024 | 3.4500 | 3.5400 | 3.4400 | 3.5100 | 3.5100 | 40,069,328 |
| 11 Mar 2024 | 3.3600 | 3.4400 | 3.3500 | 3.4400 | 3.4400 | 34,232,750 |
| 08 Mar 2024 | 3.3600 | 3.3900 | 3.3200 | 3.3700 | 3.3700 | 21,678,521 |
| 07 Mar 2024 | 3.4200 | 3.4500 | 3.3300 | 3.3300 | 3.3300 | 30,326,814 |
| 06 Mar 2024 | 3.3900 | 3.4400 | 3.3500 | 3.3900 | 3.3900 | 29,309,615 |
| 05 Mar 2024 | 3.4400 | 3.4800 | 3.3700 | 3.4100 | 3.4100 | 39,879,875 |
| 04 Mar 2024 | 3.5300 | 3.5600 | 3.4000 | 3.4500 | 3.4500 | 35,012,480 |
| 01 Mar 2024 | 3.5100 | 3.5200 | 3.4200 | 3.4800 | 3.4800 | 31,745,672 |
| 29 Feb 2024 | 3.3100 | 3.4800 | 3.3100 | 3.4800 | 3.4800 | 46,390,000 |
| 28 Feb 2024 | 3.5800 | 3.7200 | 3.3500 | 3.3600 | 3.3600 | 70,003,863 |
| 27 Feb 2024 | 3.4400 | 3.5600 | 3.4200 | 3.5600 | 3.5600 | 50,895,533 |
| 26 Feb 2024 | 3.5000 | 3.5500 | 3.4000 | 3.4700 | 3.4700 | 77,861,174 |
| 23 Feb 2024 | 3.4300 | 3.6300 | 3.3900 | 3.6200 | 3.6200 | 73,756,803 |
| 22 Feb 2024 | 3.2500 | 3.4500 | 3.2500 | 3.4300 | 3.4300 | 58,429,428 |
| 21 Feb 2024 | 3.2300 | 3.3800 | 3.1900 | 3.2700 | 3.2700 | 42,961,624 |
| 20 Feb 2024 | 3.2100 | 3.2500 | 3.1300 | 3.2400 | 3.2400 | 35,071,700 |
| 19 Feb 2024 | 3.1900 | 3.2600 | 3.1500 | 3.2200 | 3.2200 | 50,782,144 |
| 08 Feb 2024 | 2.9800 | 3.1800 | 2.9800 | 3.1600 | 3.1600 | 55,940,321 |
| 07 Feb 2024 | 2.9500 | 3.0300 | 2.8800 | 2.9600 | 2.9600 | 54,587,987 |
| 06 Feb 2024 | 2.6800 | 3.0300 | 2.6300 | 2.9200 | 2.9200 | 61,757,398 |
| 05 Feb 2024 | 3.0500 | 3.0600 | 2.7100 | 2.7400 | 2.7400 | 62,778,839 |
| 02 Feb 2024 | 3.2600 | 3.3500 | 2.9600 | 3.0900 | 3.0900 | 41,871,085 |
| 01 Feb 2024 | 3.3100 | 3.3400 | 3.2100 | 3.2400 | 3.2400 | 34,051,469 |
| 31 Jan 2024 | 3.4500 | 3.5100 | 3.3200 | 3.3300 | 3.3300 | 34,176,507 |
| 30 Jan 2024 | 3.5500 | 3.6100 | 3.4800 | 3.4900 | 3.4900 | 24,256,809 |
| 29 Jan 2024 | 3.7300 | 3.7500 | 3.5800 | 3.5800 | 3.5800 | 29,656,778 |
| 26 Jan 2024 | 3.7500 | 3.8400 | 3.7300 | 3.7400 | 3.7400 | 33,359,300 |
| 25 Jan 2024 | 3.6900 | 3.8000 | 3.6300 | 3.7800 | 3.7800 | 47,331,680 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.