Sinofibers Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2026	28.50	29.69	28.38	28.96	28.96	1.39%	14,434,677
Jun 16, 2026	29.26	29.47	28.55	28.79	28.56	-1.37%	14,107,368
Jun 15, 2026	28.90	29.38	28.39	29.19	28.96	1.18%	11,492,330
Jun 12, 2026	29.18	29.38	28.41	28.85	28.62	2.85%	16,329,180
Jun 11, 2026	28.59	28.59	27.40	28.05	27.83	-2.40%	13,388,100
Jun 10, 2026	29.30	29.40	28.47	28.74	28.51	-2.97%	8,993,270
Jun 9, 2026	29.60	29.86	28.78	29.62	29.39	0.92%	10,095,436
Jun 8, 2026	30.50	30.85	28.91	29.35	29.12	-6.71%	15,940,901
Jun 5, 2026	31.71	32.15	31.00	31.46	31.21	-0.85%	11,167,100
Jun 4, 2026	32.24	32.53	31.45	31.73	31.48	-3.00%	9,732,065
Jun 3, 2026	31.91	34.01	31.91	32.71	32.45	2.25%	14,753,540
Jun 2, 2026	32.26	32.63	31.00	31.99	31.74	-0.68%	11,595,590
Jun 1, 2026	33.42	33.84	32.17	32.21	31.95	-3.62%	13,207,290
May 29, 2026	36.70	36.70	33.28	33.42	33.16	-8.71%	17,508,200
May 28, 2026	36.42	36.83	35.73	36.61	36.32	0.38%	11,964,760
May 27, 2026	37.96	38.39	36.35	36.47	36.18	-4.28%	14,693,700
May 26, 2026	39.70	39.70	37.19	38.10	37.80	-5.08%	19,843,350
May 25, 2026	40.03	41.65	39.28	40.14	39.82	1.26%	22,770,840
May 22, 2026	38.30	40.24	37.67	39.64	39.33	4.32%	20,948,410
May 21, 2026	38.40	41.08	37.88	38.00	37.70	-0.26%	23,728,200
May 20, 2026	38.53	38.60	37.24	38.10	37.80	-1.52%	12,969,160
May 19, 2026	38.37	39.27	37.59	38.69	38.38	2.90%	16,446,900
May 18, 2026	38.15	38.58	37.38	37.60	37.30	-1.85%	14,955,800
May 15, 2026	39.62	40.29	37.89	38.31	38.01	-2.30%	17,041,500
May 14, 2026	41.39	41.65	39.20	39.21	38.90	-5.43%	20,580,490
May 13, 2026	41.00	41.80	40.58	41.46	41.13	0.17%	15,043,010
May 12, 2026	41.40	41.97	40.64	41.39	41.06	-0.31%	18,724,880
May 11, 2026	40.65	41.88	40.43	41.52	41.19	2.72%	24,873,060
May 8, 2026	39.90	41.16	39.55	40.42	40.10	1.99%	19,932,220
May 7, 2026	38.18	40.00	37.94	39.63	39.32	3.82%	19,866,930
May 6, 2026	37.33	38.99	37.20	38.17	37.87	3.05%	19,557,920
Apr 30, 2026	37.38	37.39	36.75	37.04	36.75	-1.54%	12,533,610
Apr 29, 2026	35.78	38.35	35.70	37.62	37.32	4.12%	19,404,370
Apr 28, 2026	36.45	37.15	35.90	36.13	35.84	-1.71%	12,912,480
Apr 27, 2026	36.08	36.88	35.55	36.76	36.47	2.00%	16,226,360
Apr 24, 2026	35.90	36.73	35.42	36.04	35.75	0.33%	18,637,070
Apr 23, 2026	35.01	37.10	35.00	35.92	35.64	4.21%	29,903,960
Apr 22, 2026	34.04	34.49	33.81	34.47	34.20	0.55%	14,975,460
Apr 21, 2026	34.07	34.28	33.40	34.28	34.01	0.82%	18,129,030
Apr 20, 2026	31.96	34.88	31.66	34.00	33.73	5.75%	35,962,680
Apr 17, 2026	31.35	32.96	30.83	32.15	31.90	1.45%	36,014,240
Apr 16, 2026	32.73	32.98	31.33	31.69	31.44	-12.84%	49,058,630
Apr 15, 2026	36.86	37.44	36.16	36.36	36.07	-5.46%	22,536,370
Apr 14, 2026	37.98	38.47	37.60	38.46	38.16	2.59%	11,140,340
Apr 13, 2026	36.90	37.70	36.76	37.49	37.19	1.02%	8,172,310
Apr 10, 2026	37.33	37.81	37.00	37.11	36.82	0.16%	8,990,712
Apr 9, 2026	36.22	37.58	35.92	37.05	36.76	1.17%	12,096,010
Apr 8, 2026	35.70	36.69	35.70	36.62	36.33	5.08%	10,380,960
Apr 7, 2026	34.85	35.34	34.73	34.85	34.57	0.46%	4,628,384
Apr 3, 2026	35.62	35.62	34.67	34.69	34.42	-1.81%	5,870,859