Zhejiang Sanfer Electric Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	17.73	18.20	17.25	17.25	17.25	-5.01%	4,479,900
May 20, 2026	18.21	18.60	17.91	18.16	18.16	-1.30%	2,356,780
May 19, 2026	17.21	18.41	17.05	18.40	18.40	4.96%	5,617,528
May 18, 2026	18.30	18.31	17.53	17.53	17.53	-4.99%	4,589,084
May 15, 2026	17.64	18.47	16.88	18.45	18.45	4.41%	5,407,820
May 14, 2026	18.51	18.57	17.67	17.67	17.67	-5.00%	5,008,220
May 13, 2026	18.40	18.84	18.10	18.60	18.60	0.59%	3,831,060
May 12, 2026	18.46	18.95	18.32	18.49	18.49	-1.28%	3,259,977
May 11, 2026	18.17	19.09	18.00	18.73	18.73	3.03%	5,121,785
May 8, 2026	17.23	18.18	17.04	18.18	18.18	5.03%	3,659,865
May 7, 2026	16.79	17.42	16.79	17.31	17.31	2.43%	2,991,650
May 6, 2026	16.55	17.08	16.41	16.90	16.90	1.32%	3,876,710
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%	11,030,080
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