Sinofibers Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2025	32.50	33.12	32.50	32.88	-	-3.09%	6,388,318
Oct 28, 2025	33.50	34.21	33.44	33.93	33.93	0.92%	9,671,009
Oct 27, 2025	33.31	33.64	33.18	33.62	33.62	1.48%	8,340,387
Oct 24, 2025	32.50	33.45	32.40	33.13	33.13	2.70%	8,937,835
Oct 23, 2025	32.09	32.31	31.50	32.26	32.26	0.03%	5,040,698
Oct 22, 2025	32.10	32.49	31.83	32.25	32.25	0.22%	4,590,364
Oct 21, 2025	31.86	32.56	31.75	32.18	32.18	1.19%	6,500,298
Oct 20, 2025	32.29	32.41	31.75	31.80	31.80	-0.47%	7,147,280
Oct 17, 2025	33.46	33.69	31.90	31.95	31.95	-4.63%	10,260,423
Oct 16, 2025	34.51	34.62	33.32	33.50	33.50	-2.98%	9,745,824
Oct 15, 2025	34.37	34.59	33.70	34.53	34.53	0.52%	8,961,410
Oct 14, 2025	35.52	35.59	34.30	34.35	34.35	-3.10%	12,711,628
Oct 13, 2025	34.43	35.47	34.19	35.45	35.45	0.57%	10,442,398
Oct 10, 2025	35.80	35.92	35.07	35.25	35.25	-1.87%	10,323,907
Oct 9, 2025	35.10	36.10	34.70	35.92	35.92	1.90%	14,865,159
Sep 30, 2025	35.40	35.69	35.18	35.25	35.25	-0.82%	11,424,295
Sep 29, 2025	35.84	35.90	34.90	35.54	35.54	-1.14%	11,956,264
Sep 26, 2025	36.10	36.50	35.78	35.95	35.95	-1.02%	11,934,100
Sep 25, 2025	35.62	36.78	35.23	36.32	36.32	1.82%	18,230,555
Sep 24, 2025	35.17	35.88	34.81	35.67	35.67	0.88%	10,460,025
Sep 23, 2025	35.50	35.56	34.36	35.36	35.36	-0.39%	10,025,643
Sep 22, 2025	35.09	35.50	34.64	35.50	35.50	1.14%	7,972,970
Sep 19, 2025	35.00	35.50	34.90	35.10	35.10	0.43%	7,506,347
Sep 18, 2025	35.49	35.95	34.59	34.95	34.95	-1.52%	11,571,409
Sep 17, 2025	34.80	35.88	34.68	35.49	35.49	1.98%	9,909,996
Sep 16, 2025	35.11	35.12	34.44	34.80	34.80	-0.88%	9,214,655
Sep 15, 2025	35.30	35.54	35.07	35.11	35.11	-0.74%	7,440,399
Sep 12, 2025	35.66	35.75	35.30	35.37	35.37	-0.92%	7,863,255
Sep 11, 2025	35.34	36.05	35.28	35.70	35.70	3.03%	12,485,385
Sep 10, 2025	34.81	35.20	34.52	34.65	34.65	-0.46%	7,973,928
Sep 9, 2025	35.70	35.70	34.70	34.81	34.81	-2.49%	8,400,025
Sep 8, 2025	35.40	35.92	35.07	35.70	35.70	1.16%	10,670,313
Sep 5, 2025	34.81	35.46	34.71	35.29	35.29	2.02%	9,457,159
Sep 4, 2025	36.18	36.25	34.21	34.59	34.59	-4.18%	14,103,731
Sep 3, 2025	37.40	37.50	35.87	36.10	36.10	-3.06%	14,566,024
Sep 2, 2025	38.98	38.98	36.90	37.24	37.24	-4.02%	17,005,228
Sep 1, 2025	38.90	39.20	38.28	38.80	38.80	-0.87%	16,420,872
Aug 29, 2025	39.91	40.00	38.64	39.14	39.14	-1.26%	17,406,160
Aug 28, 2025	38.65	39.72	38.13	39.64	39.64	2.96%	16,959,045
Aug 27, 2025	40.37	40.65	38.42	38.50	38.50	-3.02%	21,199,120
Aug 26, 2025	40.52	40.80	39.50	39.70	39.70	-2.14%	16,884,833
Aug 25, 2025	38.61	42.42	38.40	40.57	40.57	5.46%	32,452,600
Aug 22, 2025	37.50	38.50	37.32	38.47	38.47	1.88%	13,016,975
Aug 21, 2025	37.55	38.26	37.41	37.76	37.76	1.10%	13,424,087
Aug 20, 2025	36.76	37.36	36.42	37.35	37.35	0.81%	9,743,840
Aug 19, 2025	37.47	37.47	36.71	37.05	37.05	-1.20%	10,959,813
Aug 18, 2025	37.06	37.82	37.06	37.50	37.50	1.30%	11,536,138
Aug 15, 2025	36.32	37.09	36.18	37.02	37.02	1.76%	8,328,273
Aug 14, 2025	37.50	37.57	36.32	36.38	36.38	-2.73%	10,631,128
Aug 13, 2025	37.20	37.55	37.09	37.40	37.40	0.59%	9,721,216