SF Diamond Co.,Ltd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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