Zhejiang Sanfer Electric Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	16.82	17.50	16.45	16.68	16.68	-1.18%	4,920,290
Apr 29, 2026	17.08	17.20	16.51	16.88	16.88	-1.69%	6,752,080
Apr 28, 2026	17.36	17.36	16.15	17.17	17.17	3.87%	11,030,085
Apr 27, 2026	16.53	16.53	16.53	16.53	16.53	5.02%	602,740
Apr 24, 2026	14.78	15.74	14.78	15.74	15.74	5.00%	3,333,291
Apr 23, 2026	15.56	16.20	14.99	14.99	14.99	-5.01%	13,681,560
Apr 21, 2026	15.17	16.06	15.10	15.78	15.78	2.94%	8,154,800
Apr 20, 2026	15.40	16.33	15.08	15.33	15.33	1.39%	7,824,060
Apr 17, 2026	15.70	15.99	15.05	15.12	15.12	-3.39%	8,127,979
Apr 16, 2026	14.19	15.65	13.94	15.65	15.65	9.98%	8,732,530
Apr 15, 2026	14.57	14.59	14.05	14.23	14.23	-1.73%	3,703,005
Apr 14, 2026	14.96	15.06	14.42	14.48	14.48	-3.21%	4,152,100
Apr 13, 2026	15.42	15.55	14.65	14.96	14.96	-4.10%	5,897,250
Apr 10, 2026	15.28	15.84	15.28	15.60	15.60	2.30%	3,995,000
Apr 9, 2026	15.50	15.61	15.05	15.25	15.25	-2.74%	2,875,890
Apr 8, 2026	14.83	15.93	14.83	15.68	15.68	6.52%	4,640,370
Apr 7, 2026	14.34	14.92	14.30	14.72	14.72	2.65%	3,390,128
Apr 3, 2026	15.16	15.22	14.26	14.34	14.34	-5.35%	3,165,530
Apr 2, 2026	15.73	15.88	15.02	15.15	15.15	-3.69%	2,306,370
Apr 1, 2026	15.60	15.80	15.45	15.73	15.73	1.42%	2,325,501
Mar 31, 2026	15.73	16.10	15.30	15.51	15.51	-0.26%	3,042,000
Mar 30, 2026	15.58	15.66	15.18	15.55	15.55	-0.64%	2,477,210
Mar 27, 2026	15.43	15.75	15.22	15.65	15.65	1.29%	3,201,450
Mar 26, 2026	15.12	15.71	15.09	15.45	15.45	2.18%	4,319,550
Mar 25, 2026	15.31	15.53	14.95	15.12	15.12	-1.31%	3,119,560
Mar 24, 2026	14.70	15.40	14.32	15.32	15.32	6.17%	4,036,922
Mar 23, 2026	15.06	15.38	14.32	14.43	14.43	-4.12%	5,964,107
Mar 20, 2026	15.49	15.74	14.99	15.05	15.05	-0.92%	5,662,110
Mar 19, 2026	15.20	15.57	14.91	15.19	15.19	-0.39%	5,253,510
Mar 18, 2026	14.51	15.33	14.29	15.25	15.25	5.61%	5,956,300
Mar 17, 2026	14.32	14.77	14.32	14.44	14.44	-0.69%	2,234,400
Mar 16, 2026	14.20	14.55	14.20	14.54	14.54	1.61%	2,427,430
Mar 13, 2026	14.01	14.49	13.97	14.31	14.31	0.77%	3,001,282
Mar 12, 2026	14.50	14.52	14.05	14.20	14.20	-2.20%	2,238,900
Mar 11, 2026	14.58	14.68	14.40	14.52	14.52	-	2,326,530
Mar 10, 2026	14.27	14.59	14.23	14.52	14.52	1.75%	2,378,500
Mar 9, 2026	14.10	14.39	13.76	14.27	14.27	-0.21%	3,872,190
Mar 6, 2026	13.40	14.34	13.40	14.30	14.30	6.72%	4,815,220
Mar 5, 2026	13.26	13.70	13.26	13.40	13.40	1.36%	1,962,800
Mar 4, 2026	13.16	13.49	13.10	13.22	13.22	-1.71%	2,960,900
Mar 3, 2026	13.67	13.96	13.35	13.45	13.45	-2.04%	3,281,880
Mar 2, 2026	14.15	14.40	13.60	13.73	13.73	-4.65%	3,984,580
Feb 27, 2026	14.61	14.67	14.31	14.40	14.40	-1.30%	2,912,190
Feb 26, 2026	14.90	14.90	14.54	14.59	14.59	-1.88%	2,354,170
Feb 25, 2026	14.77	15.10	14.52	14.87	14.87	0.95%	2,842,290
Feb 24, 2026	14.43	14.79	14.33	14.73	14.73	3.88%	3,568,210
Feb 13, 2026	14.29	14.62	14.10	14.18	14.18	-0.49%	3,475,900
Feb 12, 2026	14.94	14.99	14.19	14.25	14.25	-4.62%	5,380,050
Feb 11, 2026	15.17	15.23	14.92	14.94	14.94	-1.52%	2,418,210
Feb 10, 2026	15.29	15.40	15.14	15.17	15.17	-0.98%	2,209,900