SF Diamond Co.,Ltd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2026	29.03	29.03	26.86	27.89	27.89	2.73%	22,886,208
Oct 27, 2026	29.25	30.00	27.15	27.15	27.15	-5.99%	19,691,356
Oct 26, 2026	29.85	30.00	28.72	28.88	28.88	-4.15%	17,144,767
Oct 23, 2026	29.03	30.30	26.85	30.13	30.13	1.76%	30,597,332
Oct 22, 2026	31.30	31.60	29.58	29.61	29.61	-6.09%	19,736,194
Oct 21, 2026	31.43	32.54	31.20	31.53	31.53	0.80%	19,422,413
Oct 20, 2026	30.86	32.13	30.70	31.28	31.28	1.26%	19,572,812
Oct 19, 2026	31.29	31.36	29.27	30.89	30.89	-2.09%	20,144,273
Oct 16, 2026	32.23	32.50	31.28	31.55	31.55	1.12%	19,412,158
Oct 15, 2026	31.90	32.57	31.20	31.20	31.20	-6.47%	25,799,310
Oct 14, 2026	34.48	35.01	33.33	33.36	33.36	-3.58%	17,866,705
Oct 13, 2026	33.07	35.25	31.93	34.60	34.60	1.14%	27,607,940
Oct 12, 2026	35.51	35.60	34.08	34.21	34.21	-4.39%	18,666,574
Oct 9, 2026	37.48	37.51	33.98	35.78	35.78	-4.36%	31,071,788
Oct 8, 2026	38.81	39.48	37.00	37.41	37.41	-4.47%	30,129,950
Sep 30, 2026	42.10	42.28	38.98	39.16	39.16	-6.72%	37,566,436
Sep 29, 2026	42.90	42.90	40.53	41.98	41.98	-5.54%	37,342,500
Sep 28, 2026	45.00	45.30	41.61	44.44	44.44	0.34%	51,381,458
Sep 24, 2026	43.30	45.48	42.83	44.29	44.29	1.07%	53,694,859
Sep 23, 2026	42.98	45.19	41.88	43.82	43.82	3.94%	50,410,220
Sep 22, 2026	45.20	45.32	41.85	42.16	42.16	-6.44%	55,581,485
Sep 21, 2026	45.55	46.99	44.20	45.06	45.06	-0.62%	50,328,748
Sep 18, 2026	44.61	45.50	43.55	45.34	45.34	1.68%	54,577,885
Sep 17, 2026	43.59	45.70	42.51	44.59	44.59	2.62%	60,502,878
Sep 16, 2026	41.98	44.36	41.85	43.45	43.45	4.00%	56,455,424
Sep 15, 2026	43.01	43.10	41.70	41.78	41.78	-3.64%	53,506,800
Sep 14, 2026	39.61	44.57	38.50	43.36	43.36	7.25%	67,446,300
Sep 11, 2026	38.40	40.94	38.40	40.43	40.43	1.10%	48,323,080
Sep 10, 2026	41.00	42.50	39.69	39.99	39.99	-5.46%	60,390,030
Sep 9, 2026	40.01	42.80	38.73	42.30	42.30	7.33%	75,702,591
Sep 8, 2026	38.99	40.80	37.69	39.41	39.41	2.12%	66,782,640
Sep 7, 2026	36.18	38.91	34.80	38.59	38.59	5.18%	63,666,493
Sep 4, 2026	38.42	39.80	36.10	36.69	36.69	-3.06%	67,139,092
Sep 3, 2026	35.99	38.60	35.54	37.85	37.85	7.28%	78,615,810
Sep 2, 2026	35.01	37.60	34.77	35.28	35.28	-1.01%	49,323,115
Sep 1, 2026	37.63	37.65	35.01	35.64	35.64	-4.14%	31,099,096
Aug 31, 2026	35.50	37.27	35.32	37.18	37.18	2.48%	26,952,500
Aug 28, 2026	37.64	38.00	36.21	36.28	36.28	-3.18%	34,541,587
Aug 27, 2026	34.73	37.59	34.73	37.47	37.47	8.08%	45,200,250
Aug 26, 2026	35.65	35.80	33.50	34.67	34.67	-2.75%	28,748,370
Aug 25, 2026	34.17	36.25	33.10	35.65	35.65	2.86%	36,054,564
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