Sinofibers Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	18.64	20.19	18.64	20.15	20.15	1.15%	11,814,100
Oct 22, 2026	20.01	20.29	19.83	19.92	19.92	-0.70%	8,349,357
Oct 21, 2026	20.16	20.67	20.00	20.06	20.06	-0.50%	7,727,057
Oct 20, 2026	20.39	20.78	19.94	20.16	20.16	-1.47%	10,615,840
Oct 19, 2026	20.99	21.15	20.02	20.46	20.46	-1.92%	19,435,646
Oct 16, 2026	18.64	21.86	18.56	20.86	20.86	13.62%	26,663,687
Oct 15, 2026	18.75	18.89	18.30	18.36	18.36	-3.92%	5,667,400
Oct 14, 2026	19.48	19.61	19.03	19.11	19.11	-2.00%	4,014,200
Oct 13, 2026	19.25	19.74	18.89	19.50	19.50	0.26%	6,315,700
Oct 12, 2026	19.79	19.97	19.36	19.45	19.45	-1.22%	4,605,162
Oct 9, 2026	19.76	19.80	19.03	19.69	19.69	-0.35%	8,172,055
Oct 8, 2026	20.04	20.38	19.57	19.76	19.76	-1.15%	4,825,381
Sep 30, 2026	20.29	20.29	19.87	19.99	19.99	-0.25%	3,246,523
Sep 29, 2026	20.00	20.23	19.85	20.04	20.04	-0.20%	4,652,479
Sep 28, 2026	21.21	21.28	19.97	20.08	20.08	-4.61%	7,924,800
Sep 24, 2026	21.27	21.44	21.03	21.05	21.05	-1.13%	3,919,384
Sep 23, 2026	21.35	21.45	21.23	21.29	21.29	-0.28%	2,956,480
Sep 22, 2026	21.40	21.62	21.31	21.35	21.35	-0.19%	3,675,334
Sep 21, 2026	21.13	21.64	21.10	21.39	21.39	1.09%	5,052,388
Sep 18, 2026	21.21	21.36	20.98	21.16	21.16	0.71%	4,840,060
Sep 17, 2026	20.94	21.38	20.88	21.01	21.01	0.05%	4,171,109
Sep 16, 2026	20.80	21.21	20.60	21.00	21.00	0.82%	4,422,423
Sep 15, 2026	21.13	21.25	20.77	20.83	20.83	-1.56%	4,077,000
Sep 14, 2026	21.27	21.35	20.86	21.16	21.16	-0.56%	4,778,500
Sep 11, 2026	21.26	21.50	20.61	21.28	21.28	-0.33%	7,354,900
Sep 10, 2026	21.78	21.83	21.31	21.35	21.35	-2.60%	6,662,561
Sep 9, 2026	22.19	22.43	21.91	21.92	21.92	-1.48%	7,699,325
Sep 8, 2026	22.13	22.66	22.00	22.25	22.25	0.59%	8,077,857
Sep 7, 2026	22.50	22.75	22.10	22.12	22.12	-2.25%	6,646,098
Sep 4, 2026	23.00	23.48	22.51	22.63	22.63	-1.22%	7,620,816
Sep 3, 2026	23.30	23.40	22.80	22.91	22.91	-1.88%	4,496,454
Sep 2, 2026	23.15	23.57	22.95	23.35	23.35	0.26%	5,493,670
Sep 1, 2026	22.99	23.48	22.76	23.29	23.29	1.13%	5,990,161
Aug 31, 2026	22.60	23.08	22.51	23.03	23.03	1.14%	5,078,483
Aug 28, 2026	22.71	23.03	22.67	22.77	22.77	-	4,638,455
Aug 27, 2026	22.22	22.88	22.16	22.77	22.77	1.20%	7,224,766
Aug 26, 2026	22.43	22.71	22.33	22.50	22.50	0.22%	4,279,010
Aug 25, 2026	22.30	22.62	21.98	22.45	22.45	0.22%	4,587,100
Aug 24, 2026	23.05	23.24	22.21	22.40	22.40	-3.36%	6,756,630
Aug 21, 2026	23.17	23.36	22.86	23.18	23.18	0.13%	4,734,766
Aug 20, 2026	23.86	23.91	23.09	23.15	23.15	-1.03%	6,523,787
Aug 19, 2026	25.38	25.38	23.37	23.39	23.39	-7.11%	14,692,800
Aug 18, 2026	24.76	25.68	24.30	25.18	25.18	1.41%	11,007,000
Aug 17, 2026	24.50	24.87	24.15	24.83	24.83	2.48%	6,700,827
Aug 14, 2026	24.18	24.78	24.08	24.23	24.23	0.25%	6,798,372
Aug 13, 2026	24.58	24.76	24.15	24.17	24.17	-1.67%	6,621,000
Aug 12, 2026	24.48	24.69	24.47	24.58	24.58	-0.08%	4,149,423
Aug 11, 2026	24.95	25.22	24.45	24.60	24.60	-2.57%	7,680,818
Aug 10, 2026	25.17	25.28	24.53	25.25	25.25	0.52%	7,769,068
Aug 7, 2026	24.61	25.20	24.20	25.12	25.12	2.16%	11,441,339