SF Diamond Co.,Ltd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	21.70	22.01	20.60	20.71	20.71	-3.27%	26,560,353
Mar 19, 2026	22.00	22.00	21.23	21.41	21.41	-5.10%	31,078,350
Mar 18, 2026	22.47	22.73	22.11	22.56	22.56	1.21%	25,760,740
Mar 17, 2026	24.85	24.90	22.20	22.29	22.29	-11.12%	51,564,790
Mar 16, 2026	24.78	25.85	23.50	25.08	25.08	1.13%	44,606,150
Mar 13, 2026	25.97	26.19	24.75	24.80	24.80	-4.17%	38,332,760
Mar 12, 2026	26.84	27.69	25.71	25.88	25.88	-5.51%	44,700,310
Mar 11, 2026	26.60	28.80	26.60	27.39	27.39	2.74%	65,093,520
Mar 10, 2026	25.15	27.88	24.82	26.66	26.66	7.50%	60,055,141
Mar 9, 2026	25.02	25.37	23.60	24.80	24.80	-4.62%	48,358,859
Mar 6, 2026	26.34	27.60	25.83	26.00	26.00	-3.70%	57,874,290
Mar 5, 2026	28.49	29.50	26.60	27.00	27.00	5.06%	94,348,530
Mar 4, 2026	25.14	26.20	24.40	25.70	25.70	3.96%	50,520,830
Mar 3, 2026	26.10	26.50	24.39	24.72	24.72	-6.68%	62,366,030
Mar 2, 2026	26.82	27.61	26.20	26.49	26.49	-4.57%	75,479,860
Feb 27, 2026	25.52	28.84	25.00	27.76	27.76	5.71%	98,325,330
Feb 26, 2026	24.73	27.88	24.45	26.26	26.26	5.59%	76,457,358
Feb 25, 2026	24.28	26.28	23.83	24.87	24.87	3.37%	93,275,486
Feb 24, 2026	20.35	24.06	19.97	24.06	24.06	20.00%	74,991,410
Feb 13, 2026	20.36	20.53	19.73	20.05	20.05	-2.34%	21,477,050
Feb 12, 2026	19.57	21.03	19.52	20.53	20.53	4.74%	41,271,790
Feb 11, 2026	20.56	20.80	19.55	19.60	19.60	-4.48%	26,000,050
Feb 10, 2026	20.92	21.22	20.44	20.52	20.52	-3.25%	30,665,530
Feb 9, 2026	18.99	21.75	18.85	21.21	21.21	14.03%	58,773,670
Feb 6, 2026	18.48	19.40	18.48	18.60	18.60	-0.96%	20,270,120
Feb 5, 2026	19.40	19.63	18.62	18.78	18.78	-5.49%	25,930,250
Feb 4, 2026	20.00	20.44	19.56	19.87	19.87	-1.29%	28,850,920
Feb 3, 2026	19.69	20.34	19.13	20.13	20.13	2.13%	46,437,915
Feb 2, 2026	18.86	20.77	18.86	19.71	19.71	1.76%	50,888,055
Jan 30, 2026	18.99	19.58	17.79	19.37	19.37	-1.77%	58,351,505
Jan 29, 2026	21.55	21.80	19.66	19.72	19.72	-5.96%	67,060,670
Jan 28, 2026	24.00	24.00	20.61	20.97	20.97	-5.54%	89,967,350
Jan 27, 2026	19.33	23.20	19.00	22.20	22.20	14.67%	94,116,432
Jan 26, 2026	18.88	20.99	18.55	19.36	19.36	1.68%	77,032,996
Jan 23, 2026	18.36	19.18	18.10	19.04	19.04	3.99%	59,966,460
Jan 22, 2026	17.59	19.05	17.25	18.31	18.31	3.86%	71,935,120
Jan 21, 2026	16.20	17.92	16.20	17.63	17.63	4.26%	85,015,720
Jan 20, 2026	16.29	17.32	16.00	16.91	16.91	11.03%	94,745,770
Jan 19, 2026	15.28	15.43	14.50	15.23	15.23	-4.93%	52,100,910
Jan 16, 2026	15.92	16.15	15.71	16.02	16.02	0.69%	27,483,040
Jan 15, 2026	15.88	16.17	15.43	15.91	15.91	-0.87%	29,982,130
Jan 14, 2026	15.79	16.52	15.72	16.05	16.05	2.03%	41,769,010
Jan 13, 2026	16.38	16.45	15.68	15.73	15.73	-3.85%	34,886,930
Jan 12, 2026	16.14	16.47	15.93	16.36	16.36	0.31%	47,276,430
Jan 9, 2026	16.05	16.60	16.03	16.31	16.31	0.74%	48,967,770
Jan 8, 2026	15.66	16.75	15.63	16.19	16.19	2.40%	59,422,050
Jan 7, 2026	15.94	16.48	15.66	15.81	15.81	-0.63%	37,770,460
Jan 6, 2026	15.56	15.95	15.37	15.91	15.91	2.32%	38,607,590
Jan 5, 2026	15.25	15.68	15.18	15.55	15.55	2.84%	28,649,240
Dec 31, 2025	15.43	15.74	15.09	15.12	15.12	-2.20%	27,086,700