Sinofibers Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	37.38	40.00	37.38	39.47	-	3.41%	14,342,306
May 6, 2026	37.33	38.99	37.20	38.17	38.17	3.05%	19,557,920
Apr 30, 2026	37.38	37.39	36.75	37.04	37.04	-1.54%	12,533,610
Apr 29, 2026	35.78	38.35	35.70	37.62	37.62	4.12%	19,404,370
Apr 28, 2026	36.45	37.15	35.90	36.13	36.13	-1.71%	12,912,480
Apr 27, 2026	36.08	36.88	35.55	36.76	36.76	2.00%	16,226,360
Apr 24, 2026	35.90	36.73	35.42	36.04	36.04	0.33%	18,637,070
Apr 23, 2026	35.01	37.10	35.00	35.92	35.92	4.21%	29,903,960
Apr 22, 2026	34.04	34.49	33.81	34.47	34.47	0.55%	14,975,460
Apr 21, 2026	34.07	34.28	33.40	34.28	34.28	0.82%	18,129,030
Apr 20, 2026	31.96	34.88	31.66	34.00	34.00	5.75%	35,962,680
Apr 17, 2026	31.35	32.96	30.83	32.15	32.15	1.45%	36,014,240
Apr 16, 2026	32.73	32.98	31.33	31.69	31.69	-12.84%	49,058,630
Apr 15, 2026	36.86	37.44	36.16	36.36	36.36	-5.46%	22,536,370
Apr 14, 2026	37.98	38.47	37.60	38.46	38.46	2.59%	11,140,340
Apr 13, 2026	36.90	37.70	36.76	37.49	37.49	1.02%	8,172,310
Apr 10, 2026	37.33	37.81	37.00	37.11	37.11	0.16%	8,990,712
Apr 9, 2026	36.22	37.58	35.92	37.05	37.05	1.17%	12,096,010
Apr 8, 2026	35.70	36.69	35.70	36.62	36.62	5.08%	10,380,960
Apr 7, 2026	34.85	35.34	34.73	34.85	34.85	0.46%	4,628,384
Apr 3, 2026	35.62	35.62	34.67	34.69	34.69	-1.81%	5,870,859
Apr 2, 2026	35.74	36.13	35.05	35.33	35.33	-1.15%	6,316,343
Apr 1, 2026	36.09	36.31	35.42	35.74	35.74	0.93%	6,931,430
Mar 31, 2026	35.56	36.45	35.40	35.41	35.41	-0.48%	9,509,479
Mar 30, 2026	34.96	35.73	34.64	35.58	35.58	0.20%	7,316,445
Mar 27, 2026	34.45	35.55	34.30	35.51	35.51	1.60%	6,231,551
Mar 26, 2026	35.73	35.89	34.68	34.95	34.95	-1.91%	7,839,596
Mar 25, 2026	35.46	36.07	35.35	35.63	35.63	1.16%	9,824,679
Mar 24, 2026	35.11	35.36	34.23	35.22	35.22	2.32%	11,572,294
Mar 23, 2026	35.50	36.08	34.18	34.42	34.42	-5.80%	14,410,770
Mar 20, 2026	37.99	38.20	36.51	36.54	36.54	-3.21%	11,444,510
Mar 19, 2026	39.50	39.50	37.70	37.75	37.75	-5.93%	16,175,175
Mar 18, 2026	40.61	40.70	39.30	40.13	40.13	-3.58%	18,018,850
Mar 17, 2026	40.31	42.78	40.10	41.62	41.62	3.58%	24,336,780
Mar 16, 2026	40.29	41.45	39.60	40.18	40.18	-0.52%	13,322,230
Mar 13, 2026	42.58	42.58	40.33	40.39	40.39	-6.98%	24,766,430
Mar 12, 2026	43.40	45.30	43.06	43.42	43.42	3.88%	35,376,760
Mar 11, 2026	41.35	42.79	40.58	41.80	41.80	1.51%	19,684,440
Mar 10, 2026	41.21	41.78	40.81	41.18	41.18	1.53%	9,332,580
Mar 9, 2026	40.86	40.86	39.28	40.56	40.56	-2.03%	13,572,160
Mar 6, 2026	40.54	42.29	40.50	41.40	41.40	1.22%	12,801,990
Mar 5, 2026	41.27	41.58	40.33	40.90	40.90	1.14%	10,716,730
Mar 4, 2026	39.75	41.28	39.68	40.44	40.44	0.42%	12,879,978
Mar 3, 2026	44.33	44.60	40.17	40.27	40.27	-9.18%	26,509,790
Mar 2, 2026	44.92	45.66	43.85	44.34	44.34	-1.29%	21,321,170
Feb 27, 2026	43.19	45.44	43.10	44.92	44.92	3.53%	24,490,750
Feb 26, 2026	42.39	43.85	42.06	43.39	43.39	2.58%	18,436,020
Feb 25, 2026	41.72	42.67	41.45	42.30	42.30	1.71%	14,424,780
Feb 24, 2026	42.28	42.45	41.54	41.59	41.59	-0.34%	11,060,610
Feb 13, 2026	42.00	42.55	41.65	41.73	41.73	-0.81%	9,990,176