Sinofibers Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 6, 2026	24.97	25.23	24.43	24.59	24.59	-1.52%	9,877,552
Aug 5, 2026	24.81	25.18	24.70	24.97	24.97	0.64%	9,121,042
Aug 4, 2026	24.71	24.93	24.60	24.81	24.81	0.45%	5,499,205
Aug 3, 2026	24.68	25.00	24.52	24.70	24.70	1.15%	5,451,683
Jul 31, 2026	24.92	25.09	24.42	24.42	24.42	-0.04%	9,133,853
Jul 30, 2026	24.06	24.95	23.99	24.43	24.43	0.37%	9,258,769
Jul 29, 2026	23.52	24.42	23.17	24.34	24.34	3.49%	9,023,401
Jul 28, 2026	23.25	23.94	23.10	23.52	23.52	0.38%	7,112,840
Jul 27, 2026	22.30	23.54	22.30	23.43	23.43	4.64%	7,984,700
Jul 24, 2026	22.86	23.27	22.39	22.39	22.39	-3.20%	6,087,580
Jul 23, 2026	22.64	23.24	22.51	23.13	23.13	2.75%	6,880,251
Jul 22, 2026	22.87	22.95	22.41	22.51	22.51	-2.39%	7,896,936
Jul 21, 2026	22.23	23.08	21.69	23.06	23.06	3.59%	11,110,510
Jul 20, 2026	23.00	23.35	21.53	22.26	22.26	-2.37%	12,854,319
Jul 17, 2026	24.55	24.63	22.70	22.80	22.80	-6.56%	13,137,235
Jul 16, 2026	24.78	25.33	24.31	24.40	24.40	-1.69%	10,038,460
Jul 15, 2026	24.41	25.39	23.88	24.82	24.82	-2.55%	15,851,992
Jul 14, 2026	25.38	25.96	24.21	25.47	25.47	-0.55%	15,429,056
Jul 13, 2026	27.78	28.00	25.60	25.61	25.61	-8.17%	16,867,870
Jul 10, 2026	27.20	28.80	26.77	27.89	27.89	2.20%	21,863,400
Jul 9, 2026	27.18	27.41	26.05	27.29	27.29	0.70%	12,918,444
Jul 8, 2026	28.10	28.14	27.05	27.10	27.10	-2.69%	11,597,560
Jul 7, 2026	28.98	29.09	27.71	27.85	27.85	-4.23%	12,933,431
Jul 6, 2026	30.26	30.50	28.76	29.08	29.08	-3.87%	21,266,731
Jul 3, 2026	26.66	31.50	26.66	30.25	30.25	14.50%	36,523,316
Jul 2, 2026	26.43	27.01	26.10	26.42	26.42	-0.53%	11,076,739
Jul 1, 2026	26.31	26.78	25.91	26.56	26.56	1.07%	11,022,536
Jun 30, 2026	25.49	26.62	25.21	26.28	26.28	3.14%	11,439,261
Jun 29, 2026	26.03	27.20	25.21	25.48	25.48	-1.24%	15,526,900
Jun 26, 2026	26.71	26.76	25.66	25.80	25.80	-3.41%	14,279,811
Jun 25, 2026	27.63	28.04	26.61	26.71	26.71	-5.01%	15,621,887
Jun 24, 2026	27.89	28.60	27.28	28.12	28.12	0.61%	12,768,216
Jun 23, 2026	28.57	28.65	27.81	27.95	27.95	-2.27%	10,861,099
Jun 22, 2026	29.12	29.26	27.77	28.60	28.60	-2.72%	16,953,336
Jun 18, 2026	28.74	30.17	28.40	29.40	29.40	1.52%	16,166,191
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