SF Diamond Co.,Ltd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	28.00	43.13	28.00	43.13	-	20.01%	60,194,642
May 27, 2026	37.05	37.67	35.56	35.94	35.94	-5.84%	63,092,091
May 26, 2026	36.33	39.39	36.33	38.17	38.17	2.58%	95,132,310
May 25, 2026	33.32	37.90	31.61	37.21	37.21	14.77%	101,355,000
May 22, 2026	28.00	32.42	27.99	32.42	32.42	19.99%	92,502,954
May 21, 2026	30.38	30.43	26.92	27.02	27.02	-11.76%	59,161,173
May 20, 2026	29.60	30.72	29.08	30.62	30.62	3.06%	43,769,712
May 19, 2026	29.83	30.14	28.52	29.71	29.71	-2.37%	43,094,338
May 18, 2026	28.58	30.55	28.47	30.43	30.43	6.29%	54,002,169
May 15, 2026	29.34	30.33	28.03	28.63	28.63	-2.22%	42,120,432
May 14, 2026	29.81	30.27	28.53	29.28	29.28	-0.20%	49,333,320
May 13, 2026	26.99	29.50	26.53	29.34	29.34	7.47%	53,811,080
May 12, 2026	28.06	28.27	26.16	27.30	27.30	-2.78%	50,034,400
May 11, 2026	31.08	31.80	28.05	28.08	28.08	-4.62%	57,889,710
May 8, 2026	28.80	30.18	28.14	29.44	29.44	-0.24%	39,750,510
May 7, 2026	28.30	30.28	27.50	29.51	29.51	5.13%	53,498,400
May 6, 2026	29.50	30.25	26.36	28.07	28.07	-3.41%	82,109,080
Apr 30, 2026	29.42	29.85	28.50	29.06	29.06	0.38%	32,392,630
Apr 29, 2026	28.40	29.38	27.80	28.95	28.95	1.26%	38,774,840
Apr 28, 2026	29.59	30.60	28.41	28.59	28.59	-2.39%	43,259,070
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%	43,642,700
Apr 23, 2026	27.88	28.85	27.25	27.95	27.95	-2.38%	48,196,830
Apr 22, 2026	27.74	29.87	27.30	28.63	28.63	3.84%	63,685,010
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%	56,980,350
Apr 17, 2026	24.33	25.60	23.98	25.35	25.35	3.51%	46,674,670
Apr 16, 2026	23.04	24.65	23.04	24.49	24.49	5.02%	47,292,540
Apr 15, 2026	24.51	24.67	23.25	23.32	23.32	-2.71%	42,629,040
Apr 14, 2026	24.27	24.94	23.06	23.97	23.97	-1.40%	61,087,960
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%	30,926,280
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%	26,559,750
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