SF Diamond Co.,Ltd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	35.89	36.04	33.53	34.66	34.66	-3.10%	24,616,772
Aug 21, 2026	34.40	36.25	33.88	35.77	35.77	2.85%	26,930,107
Aug 20, 2026	36.14	36.22	34.33	34.78	34.78	-2.79%	34,208,112
Aug 19, 2026	37.12	37.93	35.39	35.78	35.78	-8.54%	49,987,081
Aug 18, 2026	40.80	40.98	38.03	39.12	39.12	-1.76%	53,167,870
Aug 17, 2026	38.04	40.33	37.52	39.82	39.82	7.65%	57,766,730
Aug 14, 2026	36.38	37.37	35.70	36.99	36.99	2.86%	26,786,552
Aug 13, 2026	37.06	37.68	35.88	35.96	35.96	-1.80%	31,797,210
Aug 12, 2026	36.00	37.10	35.63	36.62	36.62	2.49%	30,467,860
Aug 11, 2026	35.99	36.63	34.86	35.73	35.73	-0.64%	29,814,610
Aug 10, 2026	36.94	37.17	34.88	35.96	35.96	-2.60%	39,040,150
Aug 7, 2026	35.19	37.49	34.73	36.92	36.92	5.49%	49,799,380
Aug 6, 2026	33.30	35.71	32.77	35.00	35.00	3.77%	49,467,783
Aug 5, 2026	30.97	34.20	30.49	33.73	33.73	10.37%	45,847,435
Aug 4, 2026	29.05	30.86	28.70	30.56	30.56	6.78%	28,344,426
Aug 3, 2026	29.57	29.79	28.40	28.62	28.62	-3.05%	27,598,942
Jul 31, 2026	31.23	32.17	29.50	29.52	29.52	0.68%	39,159,346
Jul 30, 2026	32.12	32.33	28.58	29.32	29.32	-9.42%	35,624,292
Jul 29, 2026	32.99	33.55	30.70	32.37	32.37	-1.91%	34,604,553
Jul 28, 2026	35.69	35.91	32.60	33.00	33.00	-8.56%	28,907,262
Jul 27, 2026	35.05	36.13	33.61	36.09	36.09	3.92%	28,035,379
Jul 24, 2026	35.51	36.25	34.30	34.73	34.73	-4.77%	25,419,989
Jul 23, 2026	36.64	38.52	35.80	36.47	36.47	1.53%	35,846,658
Jul 22, 2026	36.11	37.99	35.48	35.92	35.92	-2.47%	39,317,812
Jul 21, 2026	33.01	36.86	28.84	36.83	36.83	12.46%	52,005,608
Jul 20, 2026	38.08	38.72	31.70	32.75	32.75	-9.23%	40,141,406
Jul 17, 2026	39.70	40.00	35.64	36.08	36.08	-8.57%	36,439,980
Jul 16, 2026	41.37	43.10	39.00	39.46	39.46	-6.78%	28,978,450
Jul 15, 2026	46.01	47.36	42.12	42.33	42.33	-6.23%	31,927,914
Jul 14, 2026	43.23	46.45	42.79	45.14	45.14	5.71%	38,852,860
Jul 13, 2026	47.05	48.05	42.46	42.70	42.70	-11.50%	42,552,260
Jul 10, 2026	50.00	52.75	48.23	48.25	48.25	-4.78%	45,915,028
Jul 9, 2026	49.92	51.68	47.38	50.67	50.67	0.32%	56,998,287
Jul 8, 2026	55.35	58.00	50.49	50.51	50.51	-8.83%	57,293,181
Jul 7, 2026	56.39	59.98	54.89	55.40	55.40	-3.52%	58,829,720
Jul 6, 2026	55.31	60.62	54.42	57.42	57.42	5.07%	61,292,110
Jul 3, 2026	56.98	57.30	52.40	54.65	54.65	-5.04%	53,998,665
Jul 2, 2026	50.90	61.40	49.97	57.55	57.55	5.54%	84,640,384
Jul 1, 2026	61.00	61.40	54.18	54.53	54.53	-8.24%	68,201,193
Jun 30, 2026	53.96	59.79	52.18	59.43	59.43	10.14%	66,937,755
Jun 29, 2026	57.10	57.50	52.36	53.96	53.96	-5.96%	56,612,991
Jun 26, 2026	60.00	61.37	56.68	57.38	57.38	-7.45%	63,234,760
Jun 25, 2026	58.41	66.00	55.60	62.00	62.00	4.03%	90,361,333
Jun 24, 2026	55.00	60.33	53.53	59.60	59.60	4.58%	85,995,430
Jun 23, 2026	60.01	61.35	56.02	56.99	56.99	-0.85%	122,925,606
Jun 22, 2026	56.54	57.48	53.21	57.48	57.48	20.00%	108,467,162
Jun 18, 2026	46.75	51.78	46.46	47.90	47.90	5.55%	87,709,000
Jun 17, 2026	43.00	46.77	42.61	45.38	45.38	2.81%	74,281,130
Jun 16, 2026	43.01	45.14	42.12	44.14	44.14	2.87%	71,767,390
Jun 15, 2026	40.34	43.38	38.70	42.91	42.91	8.06%	62,757,013