Sinofibers Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 12, 2025	37.80	37.99	36.96	37.18	37.18	-1.85%	12,141,006
Aug 11, 2025	38.01	38.74	37.79	37.88	37.88	-0.18%	11,150,201
Aug 8, 2025	38.50	38.86	37.90	37.95	37.95	-1.53%	10,705,025
Aug 7, 2025	39.30	39.39	38.40	38.54	38.54	-1.43%	17,380,818
Aug 6, 2025	37.70	39.14	37.69	39.10	39.10	3.82%	26,146,461
Aug 5, 2025	35.91	38.19	35.90	37.66	37.66	4.96%	20,908,429
Aug 4, 2025	34.93	35.91	34.81	35.88	35.88	2.49%	9,258,530
Aug 1, 2025	34.99	35.43	34.71	35.01	35.01	-0.09%	8,489,530
Jul 31, 2025	35.20	35.58	34.93	35.04	35.04	-0.62%	8,793,500
Jul 30, 2025	35.79	36.24	35.01	35.26	35.26	-1.92%	9,676,000
Jul 29, 2025	36.10	36.23	35.19	35.95	35.95	-1.29%	15,760,679
Jul 28, 2025	36.19	36.94	36.02	36.42	36.42	0.72%	9,197,607
Jul 25, 2025	36.35	36.36	35.90	36.16	36.16	-0.52%	7,484,335
Jul 24, 2025	36.25	36.60	36.00	36.35	36.35	0.41%	8,075,520
Jul 23, 2025	36.98	37.02	36.05	36.20	36.20	-2.48%	10,168,453
Jul 22, 2025	37.20	37.77	36.96	37.12	37.12	0.11%	8,474,622
Jul 21, 2025	37.27	37.46	36.66	37.08	37.08	-0.88%	8,032,509
Jul 18, 2025	37.18	37.65	37.02	37.41	37.41	0.62%	8,476,200
Jul 17, 2025	36.20	37.18	36.10	37.18	37.18	2.42%	8,402,000
Jul 16, 2025	36.23	36.60	35.97	36.30	36.30	0.17%	6,095,090
Jul 15, 2025	36.52	36.93	35.97	36.24	36.24	-1.79%	8,682,492
Jul 14, 2025	36.95	37.29	36.70	36.90	36.90	-0.16%	6,242,532
Jul 11, 2025	36.50	37.13	36.47	36.96	36.96	0.76%	7,800,724
Jul 10, 2025	36.05	36.97	36.01	36.68	36.68	1.27%	7,533,182