Sinofibers Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	19.42	19.42	18.11	18.15	18.15	-2.68%	5,023,000
Nov 12, 2026	19.20	19.34	18.64	18.65	18.65	-2.97%	6,175,400
Nov 11, 2026	18.97	19.28	18.91	19.22	19.22	0.63%	4,111,700
Nov 10, 2026	19.32	19.48	19.09	19.10	19.10	0.21%	4,147,000
Nov 9, 2026	19.42	19.74	19.02	19.06	19.06	-0.26%	5,257,100
Nov 6, 2026	18.89	19.55	18.77	19.11	19.11	-1.75%	5,620,700
Nov 5, 2026	19.18	19.75	18.88	19.45	19.45	1.14%	6,697,388
Nov 4, 2026	18.67	19.50	18.17	19.23	19.23	3.83%	12,049,581
Nov 3, 2026	18.37	19.04	18.30	18.52	18.52	0.11%	6,935,900
Nov 2, 2026	17.98	18.60	17.48	18.50	18.50	3.12%	8,904,855
Oct 30, 2026	18.45	19.14	17.88	17.94	17.94	-4.78%	10,269,271
Oct 29, 2026	18.78	19.41	18.50	18.84	18.84	-1.05%	9,247,700
Oct 28, 2026	18.60	19.26	18.38	19.04	19.04	2.70%	8,090,132
Oct 27, 2026	19.55	19.81	18.54	18.54	18.54	-5.17%	7,855,100
Oct 26, 2026	19.95	20.19	19.51	19.55	19.55	-2.98%	6,175,300
Oct 23, 2026	19.67	20.20	18.83	20.15	20.15	1.15%	11,734,500
Oct 22, 2026	20.01	20.29	19.83	19.92	19.92	-0.70%	8,343,757
Oct 21, 2026	20.16	20.67	20.00	20.06	20.06	-0.50%	7,727,057
Oct 20, 2026	20.39	20.78	19.94	20.16	20.16	-1.47%	10,615,840
Oct 19, 2026	20.99	21.15	20.02	20.46	20.46	-1.92%	19,435,646
Oct 16, 2026	18.64	21.86	18.56	20.86	20.86	13.62%	26,663,687
Oct 15, 2026	18.75	18.89	18.30	18.36	18.36	-3.92%	5,667,400
Oct 14, 2026	19.48	19.61	19.03	19.11	19.11	-2.00%	4,014,200
Oct 13, 2026	19.25	19.74	18.89	19.50	19.50	0.26%	6,315,700
Oct 12, 2026	19.79	19.97	19.36	19.45	19.45	-1.22%	4,605,162
Oct 9, 2026	19.76	19.80	19.03	19.69	19.69	-0.35%	8,172,055
Oct 8, 2026	20.04	20.38	19.57	19.76	19.76	-1.15%	4,825,381
Sep 30, 2026	20.29	20.29	19.87	19.99	19.99	-0.25%	3,246,523
Sep 29, 2026	20.00	20.23	19.85	20.04	20.04	-0.20%	4,652,479
Sep 28, 2026	21.21	21.28	19.97	20.08	20.08	-4.61%	7,924,800
Sep 24, 2026	21.27	21.44	21.03	21.05	21.05	-1.13%	3,919,384
Sep 23, 2026	21.35	21.45	21.23	21.29	21.29	-0.28%	2,956,480
Sep 22, 2026	21.40	21.62	21.31	21.35	21.35	-0.19%	3,675,334
Sep 21, 2026	21.13	21.64	21.10	21.39	21.39	1.09%	5,052,388
Sep 18, 2026	21.21	21.36	20.98	21.16	21.16	0.71%	4,840,060
Sep 17, 2026	20.94	21.38	20.88	21.01	21.01	0.05%	4,171,109
Sep 16, 2026	20.80	21.21	20.60	21.00	21.00	0.82%	4,422,423
Sep 15, 2026	21.13	21.25	20.77	20.83	20.83	-1.56%	4,077,000
Sep 14, 2026	21.27	21.35	20.86	21.16	21.16	-0.56%	4,778,500
Sep 11, 2026	21.26	21.50	20.61	21.28	21.28	-0.33%	7,354,900
Sep 10, 2026	21.78	21.83	21.31	21.35	21.35	-2.60%	6,662,561
Sep 9, 2026	22.19	22.43	21.91	21.92	21.92	-1.48%	7,699,325
Sep 8, 2026	22.13	22.66	22.00	22.25	22.25	0.59%	8,077,857
Sep 7, 2026	22.50	22.75	22.10	22.12	22.12	-2.25%	6,646,098
Sep 4, 2026	23.00	23.48	22.51	22.63	22.63	-1.22%	7,620,816
Sep 3, 2026	23.30	23.40	22.80	22.91	22.91	-1.88%	4,496,454
Sep 2, 2026	23.15	23.57	22.95	23.35	23.35	0.26%	5,493,670
Sep 1, 2026	22.99	23.48	22.76	23.29	23.29	1.13%	5,990,161
Aug 31, 2026	22.60	23.08	22.51	23.03	23.03	1.14%	5,078,483
Aug 28, 2026	22.71	23.03	22.67	22.77	22.77	-	4,638,455