SF Diamond Co.,Ltd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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