Skip to main content
logo
SF Diamond Co.,Ltd (SHE:300179)
China flag China · Delayed Price · Currency is CNY
27.76
+1.50 (5.71%)
Feb 27, 2026, 3:04 PM CST

SF Diamond Co.,Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 202625.5228.8425.0027.7627.765.71%98,325,330
Feb 26, 202624.7327.8824.4526.2626.265.59%76,457,358
Feb 25, 202624.2826.2823.8324.8724.873.37%93,275,486
Feb 24, 202620.3524.0619.9724.0624.0620.00%74,991,410
Feb 13, 202620.3620.5319.7320.0520.05-2.34%21,477,050
Feb 12, 202619.5721.0319.5220.5320.534.74%41,271,790
Feb 11, 202620.5620.8019.5519.6019.60-4.48%26,000,050
Feb 10, 202620.9221.2220.4420.5220.52-3.25%30,665,530
Feb 9, 202618.9921.7518.8521.2121.2114.03%58,773,670
Feb 6, 202618.4819.4018.4818.6018.60-0.96%20,270,120
Feb 5, 202619.4019.6318.6218.7818.78-5.49%25,930,250
Feb 4, 202620.0020.4419.5619.8719.87-1.29%28,850,920
Feb 3, 202619.6920.3419.1320.1320.132.13%46,437,915
Feb 2, 202618.8620.7718.8619.7119.711.76%50,888,055
Jan 30, 202618.9919.5817.7919.3719.37-1.77%58,351,505
Jan 29, 202621.5521.8019.6619.7219.72-5.96%67,060,670
Jan 28, 202624.0024.0020.6120.9720.97-5.54%89,967,350
Jan 27, 202619.3323.2019.0022.2022.2014.67%94,116,432
Jan 26, 202618.8820.9918.5519.3619.361.68%77,032,996
Jan 23, 202618.3619.1818.1019.0419.043.99%59,966,460
Jan 22, 202617.5919.0517.2518.3118.313.86%71,935,120
Jan 21, 202616.2017.9216.2017.6317.634.26%85,015,720
Jan 20, 202616.2917.3216.0016.9116.9111.03%94,745,770
Jan 19, 202615.2815.4314.5015.2315.23-4.93%52,100,910
Jan 16, 202615.9216.1515.7116.0216.020.69%27,483,040
Jan 15, 202615.8816.1715.4315.9115.91-0.87%29,982,130
Jan 14, 202615.7916.5215.7216.0516.052.03%41,769,010
Jan 13, 202616.3816.4515.6815.7315.73-3.85%34,886,930
Jan 12, 202616.1416.4715.9316.3616.360.31%47,276,430
Jan 9, 202616.0516.6016.0316.3116.310.74%48,967,770
Jan 8, 202615.6616.7515.6316.1916.192.40%59,422,050
Jan 7, 202615.9416.4815.6615.8115.81-0.63%37,770,460
Jan 6, 202615.5615.9515.3715.9115.912.32%38,607,590
Jan 5, 202615.2515.6815.1815.5515.552.84%28,649,240
Dec 31, 202515.4315.7415.0915.1215.12-2.20%27,086,700
Dec 30, 202515.4316.2515.2015.4615.46-1.09%40,583,810
Dec 29, 202515.2416.1315.1215.6315.633.03%47,769,940
Dec 26, 202515.5215.5215.0515.1715.17-1.62%27,273,670
Dec 25, 202515.6315.8515.3415.4215.42-1.34%29,698,660
Dec 24, 202515.4015.8115.1715.6315.631.76%42,317,106
Dec 23, 202514.6215.9714.6115.3615.365.49%64,603,420
Dec 22, 202514.2514.6814.0914.5614.562.18%29,263,020
Dec 19, 202514.1514.6614.1514.2514.250.21%29,798,410
Dec 18, 202514.3014.6914.1414.2214.22-0.70%28,689,850
Dec 17, 202514.2414.3813.8114.3214.321.42%35,122,090
Dec 16, 202514.8714.9014.0614.1214.12-5.55%35,651,001
Dec 15, 202516.1316.2014.8814.9514.95-8.00%51,499,873
Dec 12, 202516.1116.6016.1116.2516.25-1.52%37,760,660
Dec 11, 202517.1017.5516.4616.5016.50-3.34%50,034,024
Dec 10, 202517.0217.1616.6017.0717.07-2.18%51,388,350