Sinofibers Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	38.30	38.30	35.74	36.38	-	-0.25%	6,832,262
May 27, 2026	37.96	38.39	36.35	36.47	36.47	-4.28%	14,693,700
May 26, 2026	39.70	39.70	37.19	38.10	38.10	-5.08%	19,843,350
May 25, 2026	40.03	41.65	39.28	40.14	40.14	1.26%	22,770,840
May 22, 2026	38.30	40.24	37.67	39.64	39.64	4.32%	20,948,410
May 21, 2026	38.40	41.08	37.88	38.00	38.00	-0.26%	23,728,200
May 20, 2026	38.53	38.60	37.24	38.10	38.10	-1.52%	12,969,160
May 19, 2026	38.37	39.27	37.59	38.69	38.69	2.90%	16,446,900
May 18, 2026	38.15	38.58	37.38	37.60	37.60	-1.85%	14,955,800
May 15, 2026	39.62	40.29	37.89	38.31	38.31	-2.30%	17,041,500
May 14, 2026	41.39	41.65	39.20	39.21	39.21	-5.43%	20,580,490
May 13, 2026	41.00	41.80	40.58	41.46	41.46	0.17%	15,043,010
May 12, 2026	41.40	41.97	40.64	41.39	41.39	-0.31%	18,724,880
May 11, 2026	40.65	41.88	40.43	41.52	41.52	2.72%	24,873,060
May 8, 2026	39.90	41.16	39.55	40.42	40.42	1.99%	19,932,220
May 7, 2026	38.18	40.00	37.94	39.63	39.63	3.82%	19,866,930
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%	11,572,090
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%	16,175,070
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