SF Diamond Co.,Ltd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	41.99	51.78	41.99	48.63	-	7.16%	68,816,766
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
Jun 12, 2026	41.99	44.31	39.46	39.71	39.71	-3.85%	62,302,970
Jun 11, 2026	42.03	43.45	40.71	41.60	41.30	-1.19%	44,980,680
Jun 10, 2026	44.00	44.89	41.44	42.10	41.80	-6.03%	54,755,460
Jun 9, 2026	46.79	46.95	43.60	44.80	44.48	-0.44%	56,944,868
Jun 8, 2026	44.88	46.96	43.80	45.00	44.68	-5.26%	59,722,727
Jun 5, 2026	51.50	54.21	46.91	47.50	47.16	-7.55%	84,398,590
Jun 4, 2026	49.50	51.88	48.71	51.38	51.01	0.16%	78,608,120
Jun 3, 2026	45.52	52.31	45.52	51.30	50.93	7.52%	106,871,200
Jun 2, 2026	44.00	49.15	42.20	47.71	47.37	6.38%	95,259,960
Jun 1, 2026	45.91	48.67	44.16	44.85	44.53	-0.88%	74,615,870
May 29, 2026	48.89	49.95	44.90	45.25	44.92	4.92%	127,955,700
May 28, 2026	36.06	43.13	35.36	43.13	42.82	20.01%	61,287,280
May 27, 2026	37.05	37.67	35.56	35.94	35.68	-5.84%	63,090,590
May 26, 2026	36.33	39.39	36.33	38.17	37.89	2.58%	95,132,310
May 25, 2026	33.32	37.90	31.61	37.21	36.94	14.77%	101,355,000
May 22, 2026	28.00	32.42	27.99	32.42	32.19	19.99%	92,502,850
May 21, 2026	30.38	30.43	26.92	27.02	26.83	-11.76%	59,160,770
May 20, 2026	29.60	30.72	29.08	30.62	30.40	3.06%	43,766,310
May 19, 2026	29.83	30.14	28.52	29.71	29.50	-2.37%	43,092,330
May 18, 2026	28.58	30.55	28.47	30.43	30.21	6.29%	53,998,660
May 15, 2026	29.34	30.33	28.03	28.63	28.42	-2.22%	42,118,430
May 14, 2026	29.81	30.27	28.53	29.28	29.07	-0.20%	49,333,320
May 13, 2026	26.99	29.50	26.53	29.34	29.13	7.47%	53,811,080
May 12, 2026	28.06	28.27	26.16	27.30	27.10	-2.78%	50,034,400
May 11, 2026	31.08	31.80	28.05	28.08	27.88	-4.62%	57,889,710
May 8, 2026	28.80	30.18	28.14	29.44	29.23	-0.24%	39,750,510
May 7, 2026	28.30	30.28	27.50	29.51	29.30	5.13%	53,498,400
May 6, 2026	29.50	30.25	26.36	28.07	27.87	-3.41%	82,109,080
Apr 30, 2026	29.42	29.85	28.50	29.06	28.85	0.38%	32,392,630
Apr 29, 2026	28.40	29.38	27.80	28.95	28.74	1.26%	38,774,840
Apr 28, 2026	29.59	30.60	28.41	28.59	28.38	-2.39%	43,259,070
Apr 27, 2026	29.28	30.49	28.90	29.29	29.08	3.94%	50,958,780
Apr 24, 2026	27.90	28.63	26.82	28.18	27.98	0.82%	43,642,700
Apr 23, 2026	27.88	28.85	27.25	27.95	27.75	-2.38%	48,196,830
Apr 22, 2026	27.74	29.87	27.30	28.63	28.42	3.84%	63,685,010
Apr 21, 2026	26.00	28.29	26.00	27.57	27.37	4.08%	56,391,610
Apr 20, 2026	25.15	26.98	25.00	26.49	26.30	4.50%	56,980,350
Apr 17, 2026	24.33	25.60	23.98	25.35	25.17	3.51%	46,674,670
Apr 16, 2026	23.04	24.65	23.04	24.49	24.31	5.02%	47,292,540
Apr 15, 2026	24.51	24.67	23.25	23.32	23.15	-2.71%	42,629,040
Apr 14, 2026	24.27	24.94	23.06	23.97	23.80	-1.40%	61,087,960
Apr 13, 2026	23.66	24.88	23.64	24.31	24.13	-0.21%	44,213,900
Apr 10, 2026	25.00	25.43	24.03	24.36	24.18	-0.12%	62,898,410
Apr 9, 2026	23.30	24.90	23.01	24.39	24.21	2.44%	63,239,090
Apr 8, 2026	22.60	23.86	22.50	23.81	23.64	6.92%	62,900,240
Apr 7, 2026	21.23	23.00	20.85	22.27	22.11	2.67%	63,921,110