Zhejiang Sanfer Electric Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	9.62	10.33	9.62	10.30	10.30	5.42%	1,319,354
Jul 30, 2026	10.15	10.15	9.75	9.77	9.77	-2.59%	728,411
Jul 29, 2026	9.85	10.03	9.66	10.03	10.03	2.45%	745,300
Jul 28, 2026	9.50	10.19	9.50	9.79	9.79	1.98%	1,598,298
Jul 27, 2026	9.36	9.60	9.28	9.60	9.60	3.67%	915,900
Jul 24, 2026	9.45	9.54	9.22	9.26	9.26	-2.53%	741,400
Jul 23, 2026	8.90	9.55	8.90	9.50	9.50	6.74%	1,630,620
Jul 22, 2026	9.14	9.31	8.80	8.90	8.90	-2.84%	1,652,740
Jul 21, 2026	9.48	9.80	8.62	9.16	9.16	-4.08%	1,721,300
Jul 20, 2026	10.11	10.11	9.53	9.55	9.55	-4.02%	1,310,700
Jul 17, 2026	10.15	10.44	9.91	9.95	9.95	-3.59%	1,269,060
Jul 16, 2026	10.04	10.56	9.93	10.32	10.32	2.48%	1,877,582
Jul 15, 2026	9.80	10.11	9.74	10.07	10.07	1.82%	1,485,669
Jul 14, 2026	10.07	10.08	9.82	9.89	9.89	-1.20%	1,450,100
Jul 13, 2026	10.28	10.37	9.91	10.01	10.01	-2.82%	2,696,800
Jul 10, 2026	10.22	10.55	10.15	10.30	10.30	-1.06%	2,765,539
Jul 9, 2026	10.29	10.67	10.03	10.41	10.41	0.10%	2,306,169
Jul 8, 2026	10.20	10.60	10.07	10.40	10.40	-	3,181,708
Jul 7, 2026	10.98	11.20	10.22	10.40	10.40	-7.14%	3,861,389
Jul 6, 2026	12.07	12.27	11.11	11.20	11.20	-8.05%	6,769,790
Jul 3, 2026	12.36	12.58	12.16	12.18	12.18	-4.84%	5,388,520
Jul 2, 2026	12.78	13.59	12.57	12.80	12.80	-1.08%	7,053,400
Jul 1, 2026	12.94	12.94	12.94	12.94	12.94	-4.99%	385,800
Jun 30, 2026	13.62	13.62	13.62	13.62	13.62	-5.02%	360,100
Jun 29, 2026	14.34	14.34	14.34	14.34	14.34	-4.97%	192,400
Jun 26, 2026	15.70	15.70	15.09	15.09	15.09	-4.97%	2,877,600
Jun 25, 2026	16.29	16.29	15.16	15.88	15.88	2.39%	4,957,790
Jun 24, 2026	15.08	15.51	15.07	15.51	15.51	5.01%	1,102,310
Jun 23, 2026	13.91	14.77	13.91	14.77	14.77	4.98%	948,010
Jun 22, 2026	14.70	14.88	13.85	14.07	14.07	-3.50%	2,874,140
Jun 18, 2026	14.98	15.15	14.30	14.58	14.58	-3.12%	3,588,020
Jun 17, 2026	15.68	15.74	14.76	15.05	15.05	-3.03%	2,600,900
Jun 16, 2026	15.94	15.94	15.50	15.52	15.52	-2.33%	1,439,130
Jun 15, 2026	15.92	16.14	15.78	15.89	15.89	-0.19%	1,144,830
Jun 12, 2026	16.23	16.25	15.83	15.92	15.92	-0.81%	1,135,700
Jun 11, 2026	16.00	16.28	15.87	16.05	16.05	-1.11%	1,129,040
Jun 10, 2026	16.27	16.49	15.60	16.23	16.23	0.19%	2,809,490
Jun 9, 2026	16.25	16.42	16.10	16.20	16.20	-0.31%	1,057,610
Jun 8, 2026	16.32	16.60	16.06	16.25	16.25	-1.99%	1,159,000
Jun 5, 2026	16.34	16.78	16.14	16.58	16.58	2.09%	1,427,790
Jun 4, 2026	16.68	16.94	16.16	16.24	16.24	-3.73%	1,429,310
Jun 3, 2026	17.08	17.34	16.58	16.87	16.87	-1.63%	2,323,894
Jun 2, 2026	16.88	17.40	16.88	17.15	17.15	2.69%	3,102,954
Jun 1, 2026	15.98	16.70	15.92	16.70	16.70	5.03%	2,692,930
May 29, 2026	16.15	16.37	15.50	15.90	15.90	-2.15%	3,477,074
May 28, 2026	16.65	16.65	15.89	16.25	16.25	-2.40%	3,815,724
May 27, 2026	16.28	16.75	16.02	16.65	16.65	2.34%	2,656,308
May 26, 2026	16.56	16.59	15.90	16.27	16.27	-2.81%	3,364,720
May 25, 2026	16.56	17.11	16.00	16.74	16.74	2.14%	3,890,419
May 22, 2026	16.99	17.25	16.39	16.39	16.39	-4.99%	5,181,199