SF Diamond Co.,Ltd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 6, 2026	29.50	30.25	26.36	28.07	28.07	-3.41%	82,109,189
Apr 30, 2026	29.42	29.85	28.50	29.06	29.06	0.38%	32,393,836
Apr 29, 2026	28.40	29.38	27.80	28.95	28.95	1.26%	38,775,044
Apr 28, 2026	29.59	30.60	28.41	28.59	28.59	-2.39%	43,260,277
Apr 27, 2026	29.28	30.49	28.90	29.29	29.29	3.94%	50,958,780
Apr 24, 2026	27.90	28.63	26.82	28.18	28.18	0.82%	43,645,801
Apr 23, 2026	27.88	28.85	27.25	27.95	27.95	-2.38%	48,199,734
Apr 22, 2026	27.74	29.87	27.30	28.63	28.63	3.84%	63,685,716
Apr 21, 2026	26.00	28.29	26.00	27.57	27.57	4.08%	56,391,610
Apr 20, 2026	25.15	26.98	25.00	26.49	26.49	4.50%	56,986,155
Apr 17, 2026	24.33	25.60	23.98	25.35	25.35	3.51%	46,681,172
Apr 16, 2026	23.04	24.65	23.04	24.49	24.49	5.02%	47,311,241
Apr 15, 2026	24.51	24.67	23.25	23.32	23.32	-2.71%	42,629,547
Apr 14, 2026	24.27	24.94	23.06	23.97	23.97	-1.40%	61,092,166
Apr 13, 2026	23.66	24.88	23.64	24.31	24.31	-0.21%	44,213,900
Apr 10, 2026	25.00	25.43	24.03	24.36	24.36	-0.12%	62,898,410
Apr 9, 2026	23.30	24.90	23.01	24.39	24.39	2.44%	63,239,090
Apr 8, 2026	22.60	23.86	22.50	23.81	23.81	6.92%	62,900,240
Apr 7, 2026	21.23	23.00	20.85	22.27	22.27	2.67%	63,921,110
Apr 3, 2026	21.08	22.16	20.51	21.69	21.69	3.48%	56,250,020
Apr 2, 2026	20.30	21.58	19.91	20.96	20.96	1.80%	49,311,040
Apr 1, 2026	21.25	21.45	20.36	20.59	20.59	0.78%	28,599,170
Mar 31, 2026	21.34	21.36	20.34	20.43	20.43	-3.59%	22,968,050
Mar 30, 2026	20.90	21.59	20.41	21.19	21.19	0.09%	25,540,360
Mar 27, 2026	20.37	21.55	20.08	21.17	21.17	2.27%	22,755,060
Mar 26, 2026	21.39	21.41	20.55	20.70	20.70	-4.17%	24,963,070
Mar 25, 2026	21.54	22.84	21.45	21.60	21.60	1.41%	41,517,260
Mar 24, 2026	21.00	21.48	20.45	21.30	21.30	4.00%	30,926,388
Mar 23, 2026	20.34	21.75	19.90	20.48	20.48	-1.11%	40,352,000
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