Skip to main content
logo
Sinofibers Technology Co., Ltd. (SHE:300777)
China flag China · Delayed Price · Currency is CNY
21.35
-0.57 (-2.60%)
Sep 10, 2026, 3:04 PM CST

Sinofibers Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 10, 202621.7821.8321.3121.3521.35-2.60%6,662,561
Sep 9, 202622.1922.4321.9121.9221.92-1.48%7,699,325
Sep 8, 202622.1322.6622.0022.2522.250.59%8,077,857
Sep 7, 202622.5022.7522.1022.1222.12-2.25%6,646,098
Sep 4, 202623.0023.4822.5122.6322.63-1.22%7,620,816
Sep 3, 202623.3023.4022.8022.9122.91-1.88%4,496,454
Sep 2, 202623.1523.5722.9523.3523.350.26%5,493,670
Sep 1, 202622.9923.4822.7623.2923.291.13%5,990,161
Aug 31, 202622.6023.0822.5123.0323.031.14%5,078,483
Aug 28, 202622.7123.0322.6722.7722.77-4,638,455
Aug 27, 202622.2222.8822.1622.7722.771.20%7,224,766
Aug 26, 202622.4322.7122.3322.5022.500.22%4,279,010
Aug 25, 202622.3022.6221.9822.4522.450.22%4,587,100
Aug 24, 202623.0523.2422.2122.4022.40-3.36%6,756,630
Aug 21, 202623.1723.3622.8623.1823.180.13%4,734,766
Aug 20, 202623.8623.9123.0923.1523.15-1.03%6,523,787
Aug 19, 202625.3825.3823.3723.3923.39-7.11%14,692,800
Aug 18, 202624.7625.6824.3025.1825.181.41%11,007,000
Aug 17, 202624.5024.8724.1524.8324.832.48%6,700,827
Aug 14, 202624.1824.7824.0824.2324.230.25%6,798,372
Aug 13, 202624.5824.7624.1524.1724.17-1.67%6,621,000
Aug 12, 202624.4824.6924.4724.5824.58-0.08%4,149,423
Aug 11, 202624.9525.2224.4524.6024.60-2.57%7,680,818
Aug 10, 202625.1725.2824.5325.2525.250.52%7,769,068
Aug 7, 202624.6125.2024.2025.1225.122.16%11,441,339
Aug 6, 202624.9725.2324.4324.5924.59-1.52%9,877,552
Aug 5, 202624.8125.1824.7024.9724.970.64%9,121,042
Aug 4, 202624.7124.9324.6024.8124.810.45%5,499,205
Aug 3, 202624.6825.0024.5224.7024.701.15%5,451,683
Jul 31, 202624.9225.0924.4224.4224.42-0.04%9,133,853
Jul 30, 202624.0624.9523.9924.4324.430.37%9,258,769
Jul 29, 202623.5224.4223.1724.3424.343.49%9,023,401
Jul 28, 202623.2523.9423.1023.5223.520.38%7,112,840
Jul 27, 202622.3023.5422.3023.4323.434.64%7,984,700
Jul 24, 202622.8623.2722.3922.3922.39-3.20%6,087,580
Jul 23, 202622.6423.2422.5123.1323.132.75%6,880,251
Jul 22, 202622.8722.9522.4122.5122.51-2.39%7,896,936
Jul 21, 202622.2323.0821.6923.0623.063.59%11,110,510
Jul 20, 202623.0023.3521.5322.2622.26-2.37%12,854,319
Jul 17, 202624.5524.6322.7022.8022.80-6.56%13,137,235
Jul 16, 202624.7825.3324.3124.4024.40-1.69%10,038,460
Jul 15, 202624.4125.3923.8824.8224.82-2.55%15,851,992
Jul 14, 202625.3825.9624.2125.4725.47-0.55%15,429,056
Jul 13, 202627.7828.0025.6025.6125.61-8.17%16,867,870
Jul 10, 202627.2028.8026.7727.8927.892.20%21,863,400
Jul 9, 202627.1827.4126.0527.2927.290.70%12,918,444
Jul 8, 202628.1028.1427.0527.1027.10-2.69%11,597,560
Jul 7, 202628.9829.0927.7127.8527.85-4.23%12,933,431
Jul 6, 202630.2630.5028.7629.0829.08-3.87%21,266,731
Jul 3, 202626.6631.5026.6630.2530.2514.50%36,523,316