Zhejiang Sanfer Electric Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 2, 2026	9.41	9.55	9.14	9.36	9.36	-1.68%	210,000
Oct 30, 2026	9.65	9.81	9.40	9.52	9.52	-3.05%	871,740
Oct 29, 2026	10.05	10.18	9.57	9.82	9.82	-3.91%	783,500
Oct 28, 2026	10.15	10.30	10.03	10.22	10.22	-0.78%	717,800
Oct 27, 2026	10.49	10.68	10.24	10.30	10.30	-1.72%	422,882
Oct 26, 2026	10.53	10.60	10.43	10.48	10.48	-0.47%	267,800
Oct 23, 2026	10.27	10.54	10.00	10.53	10.53	1.84%	829,900
Oct 22, 2026	10.57	10.70	10.34	10.34	10.34	-2.64%	578,130
Oct 21, 2026	10.76	10.79	10.62	10.62	10.62	-0.47%	397,400
Oct 20, 2026	10.50	10.79	10.50	10.67	10.67	0.66%	493,300
Oct 19, 2026	10.91	10.91	10.48	10.60	10.60	-2.84%	585,270
Oct 16, 2026	10.93	11.06	10.88	10.91	10.91	-0.27%	533,500
Oct 15, 2026	11.05	11.30	10.92	10.94	10.94	-2.84%	675,000
Oct 14, 2026	11.55	11.63	11.26	11.26	11.26	-2.51%	747,500
Oct 13, 2026	11.79	11.79	11.36	11.55	11.55	-2.28%	808,147
Oct 12, 2026	11.80	11.97	11.60	11.82	11.82	1.90%	1,049,400
Oct 9, 2026	11.51	11.68	11.30	11.60	11.60	-0.43%	1,088,730
Oct 8, 2026	11.95	12.05	11.57	11.65	11.65	-1.69%	929,700
Sep 30, 2026	11.48	11.85	11.46	11.85	11.85	3.22%	930,603
Sep 29, 2026	11.22	11.56	11.11	11.48	11.48	2.32%	1,262,700
Sep 28, 2026	11.68	11.88	11.08	11.22	11.22	-3.53%	978,270
Sep 24, 2026	11.61	11.83	11.60	11.63	11.63	-	645,500
Sep 23, 2026	11.62	11.90	11.60	11.63	11.63	-1.02%	763,100
Sep 22, 2026	11.35	11.83	11.32	11.75	11.75	3.34%	1,513,600
Sep 21, 2026	11.27	11.46	11.20	11.37	11.37	0.89%	908,800
Sep 18, 2026	11.43	11.55	11.24	11.27	11.27	-0.79%	1,076,000
Sep 17, 2026	11.68	11.77	11.33	11.36	11.36	-3.73%	1,061,000
Sep 16, 2026	11.70	11.82	11.42	11.80	11.80	-0.08%	1,895,758
Sep 15, 2026	11.51	12.09	11.50	11.81	11.81	3.14%	2,157,600
Sep 14, 2026	11.26	11.57	11.15	11.45	11.45	2.23%	1,175,730
Sep 11, 2026	11.20	11.39	11.13	11.20	11.20	-1.75%	754,500
Sep 10, 2026	11.25	11.52	10.91	11.40	11.40	0.62%	1,356,500
Sep 9, 2026	11.80	11.89	11.31	11.33	11.33	-6.21%	2,288,055
Sep 8, 2026	11.99	12.09	11.83	12.08	12.08	0.75%	1,306,300
Sep 7, 2026	11.66	12.13	11.65	11.99	11.99	1.18%	1,802,673
Sep 4, 2026	11.89	12.10	11.78	11.85	11.85	0.42%	1,460,557
Sep 3, 2026	12.13	12.37	11.78	11.80	11.80	-3.67%	1,717,957
Sep 2, 2026	11.60	12.28	11.46	12.25	12.25	4.88%	2,474,678
Sep 1, 2026	11.44	11.78	11.37	11.68	11.68	1.83%	1,388,603
Aug 31, 2026	11.03	11.52	11.03	11.47	11.47	2.59%	1,565,510
Aug 28, 2026	11.08	11.24	10.97	11.18	11.18	-	924,140
Aug 27, 2026	11.44	11.44	10.90	11.18	11.18	1.18%	1,097,954
Aug 26, 2026	10.67	11.05	10.66	11.05	11.05	2.70%	1,011,260
Aug 25, 2026	10.66	10.85	10.66	10.76	10.76	-	820,200
Aug 24, 2026	10.60	10.93	10.60	10.76	10.76	0.84%	1,175,500
Aug 21, 2026	10.62	10.68	10.20	10.67	10.67	-1.11%	1,429,400
Aug 20, 2026	10.86	11.07	10.70	10.79	10.79	-3.14%	2,314,560
Aug 19, 2026	10.85	11.50	10.70	11.14	11.14	2.11%	2,829,720
Aug 18, 2026	11.00	11.07	10.70	10.91	10.91	-0.55%	1,644,700
Aug 17, 2026	10.85	10.99	10.60	10.97	10.97	1.11%	2,178,472