SF Diamond Co.,Ltd (SHE:300179)
China
· Delayed Price · Currency is CNY 24.80
-1.20 (-4.62%)
Mar 9, 2026, 3:04 PM CST
SF Diamond Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 25.02 | 25.37 | 23.60 | 24.80 | 24.80 | -4.62% | 48,358,859 |
| Mar 6, 2026 | 26.34 | 27.60 | 25.83 | 26.00 | 26.00 | -3.70% | 57,874,290 |
| Mar 5, 2026 | 28.49 | 29.50 | 26.60 | 27.00 | 27.00 | 5.06% | 94,348,530 |
| Mar 4, 2026 | 25.14 | 26.20 | 24.40 | 25.70 | 25.70 | 3.96% | 50,520,830 |
| Mar 3, 2026 | 26.10 | 26.50 | 24.39 | 24.72 | 24.72 | -6.68% | 62,366,030 |
| Mar 2, 2026 | 26.82 | 27.61 | 26.20 | 26.49 | 26.49 | -4.57% | 75,479,860 |
| Feb 27, 2026 | 25.52 | 28.84 | 25.00 | 27.76 | 27.76 | 5.71% | 98,325,330 |
| Feb 26, 2026 | 24.73 | 27.88 | 24.45 | 26.26 | 26.26 | 5.59% | 76,457,358 |
| Feb 25, 2026 | 24.28 | 26.28 | 23.83 | 24.87 | 24.87 | 3.37% | 93,275,486 |
| Feb 24, 2026 | 20.35 | 24.06 | 19.97 | 24.06 | 24.06 | 20.00% | 74,991,410 |
| Feb 13, 2026 | 20.36 | 20.53 | 19.73 | 20.05 | 20.05 | -2.34% | 21,477,050 |
| Feb 12, 2026 | 19.57 | 21.03 | 19.52 | 20.53 | 20.53 | 4.74% | 41,271,790 |
| Feb 11, 2026 | 20.56 | 20.80 | 19.55 | 19.60 | 19.60 | -4.48% | 26,000,050 |
| Feb 10, 2026 | 20.92 | 21.22 | 20.44 | 20.52 | 20.52 | -3.25% | 30,665,530 |
| Feb 9, 2026 | 18.99 | 21.75 | 18.85 | 21.21 | 21.21 | 14.03% | 58,773,670 |
| Feb 6, 2026 | 18.48 | 19.40 | 18.48 | 18.60 | 18.60 | -0.96% | 20,270,120 |
| Feb 5, 2026 | 19.40 | 19.63 | 18.62 | 18.78 | 18.78 | -5.49% | 25,930,250 |
| Feb 4, 2026 | 20.00 | 20.44 | 19.56 | 19.87 | 19.87 | -1.29% | 28,850,920 |
| Feb 3, 2026 | 19.69 | 20.34 | 19.13 | 20.13 | 20.13 | 2.13% | 46,437,915 |
| Feb 2, 2026 | 18.86 | 20.77 | 18.86 | 19.71 | 19.71 | 1.76% | 50,888,055 |
| Jan 30, 2026 | 18.99 | 19.58 | 17.79 | 19.37 | 19.37 | -1.77% | 58,351,505 |
| Jan 29, 2026 | 21.55 | 21.80 | 19.66 | 19.72 | 19.72 | -5.96% | 67,060,670 |
| Jan 28, 2026 | 24.00 | 24.00 | 20.61 | 20.97 | 20.97 | -5.54% | 89,967,350 |
| Jan 27, 2026 | 19.33 | 23.20 | 19.00 | 22.20 | 22.20 | 14.67% | 94,116,432 |
| Jan 26, 2026 | 18.88 | 20.99 | 18.55 | 19.36 | 19.36 | 1.68% | 77,032,996 |
| Jan 23, 2026 | 18.36 | 19.18 | 18.10 | 19.04 | 19.04 | 3.99% | 59,966,460 |
| Jan 22, 2026 | 17.59 | 19.05 | 17.25 | 18.31 | 18.31 | 3.86% | 71,935,120 |
| Jan 21, 2026 | 16.20 | 17.92 | 16.20 | 17.63 | 17.63 | 4.26% | 85,015,720 |
| Jan 20, 2026 | 16.29 | 17.32 | 16.00 | 16.91 | 16.91 | 11.03% | 94,745,770 |
| Jan 19, 2026 | 15.28 | 15.43 | 14.50 | 15.23 | 15.23 | -4.93% | 52,100,910 |
| Jan 16, 2026 | 15.92 | 16.15 | 15.71 | 16.02 | 16.02 | 0.69% | 27,483,040 |
| Jan 15, 2026 | 15.88 | 16.17 | 15.43 | 15.91 | 15.91 | -0.87% | 29,982,130 |
| Jan 14, 2026 | 15.79 | 16.52 | 15.72 | 16.05 | 16.05 | 2.03% | 41,769,010 |
| Jan 13, 2026 | 16.38 | 16.45 | 15.68 | 15.73 | 15.73 | -3.85% | 34,886,930 |
| Jan 12, 2026 | 16.14 | 16.47 | 15.93 | 16.36 | 16.36 | 0.31% | 47,276,430 |
| Jan 9, 2026 | 16.05 | 16.60 | 16.03 | 16.31 | 16.31 | 0.74% | 48,967,770 |
| Jan 8, 2026 | 15.66 | 16.75 | 15.63 | 16.19 | 16.19 | 2.40% | 59,422,050 |
| Jan 7, 2026 | 15.94 | 16.48 | 15.66 | 15.81 | 15.81 | -0.63% | 37,770,460 |
| Jan 6, 2026 | 15.56 | 15.95 | 15.37 | 15.91 | 15.91 | 2.32% | 38,607,590 |
| Jan 5, 2026 | 15.25 | 15.68 | 15.18 | 15.55 | 15.55 | 2.84% | 28,649,240 |
| Dec 31, 2025 | 15.43 | 15.74 | 15.09 | 15.12 | 15.12 | -2.20% | 27,086,700 |
| Dec 30, 2025 | 15.43 | 16.25 | 15.20 | 15.46 | 15.46 | -1.09% | 40,583,810 |
| Dec 29, 2025 | 15.24 | 16.13 | 15.12 | 15.63 | 15.63 | 3.03% | 47,769,940 |
| Dec 26, 2025 | 15.52 | 15.52 | 15.05 | 15.17 | 15.17 | -1.62% | 27,273,670 |
| Dec 25, 2025 | 15.63 | 15.85 | 15.34 | 15.42 | 15.42 | -1.34% | 29,698,660 |
| Dec 24, 2025 | 15.40 | 15.81 | 15.17 | 15.63 | 15.63 | 1.76% | 42,317,106 |
| Dec 23, 2025 | 14.62 | 15.97 | 14.61 | 15.36 | 15.36 | 5.49% | 64,603,420 |
| Dec 22, 2025 | 14.25 | 14.68 | 14.09 | 14.56 | 14.56 | 2.18% | 29,263,020 |
| Dec 19, 2025 | 14.15 | 14.66 | 14.15 | 14.25 | 14.25 | 0.21% | 29,798,410 |
| Dec 18, 2025 | 14.30 | 14.69 | 14.14 | 14.22 | 14.22 | -0.70% | 28,689,850 |
| Dec 17, 2025 | 14.24 | 14.38 | 13.81 | 14.32 | 14.32 | 1.42% | 35,122,090 |
| Dec 16, 2025 | 14.87 | 14.90 | 14.06 | 14.12 | 14.12 | -5.55% | 35,651,001 |
| Dec 15, 2025 | 16.13 | 16.20 | 14.88 | 14.95 | 14.95 | -8.00% | 51,499,873 |
| Dec 12, 2025 | 16.11 | 16.60 | 16.11 | 16.25 | 16.25 | -1.52% | 37,760,660 |
| Dec 11, 2025 | 17.10 | 17.55 | 16.46 | 16.50 | 16.50 | -3.34% | 50,034,024 |
| Dec 10, 2025 | 17.02 | 17.16 | 16.60 | 17.07 | 17.07 | -2.18% | 51,388,350 |
| Dec 9, 2025 | 16.38 | 17.49 | 15.90 | 17.45 | 17.45 | 4.68% | 86,842,770 |
| Dec 8, 2025 | 16.01 | 16.85 | 16.00 | 16.67 | 16.67 | 3.73% | 67,296,420 |
| Dec 5, 2025 | 16.94 | 16.97 | 15.85 | 16.07 | 16.07 | -3.43% | 63,761,970 |
| Dec 4, 2025 | 17.31 | 17.66 | 16.60 | 16.64 | 16.64 | -6.46% | 84,106,440 |
| Dec 3, 2025 | 15.62 | 18.48 | 15.62 | 17.79 | 17.79 | 15.37% | 114,190,665 |
| Dec 2, 2025 | 15.76 | 15.80 | 15.29 | 15.42 | 15.42 | -3.93% | 39,235,640 |
| Dec 1, 2025 | 15.07 | 16.33 | 14.85 | 16.05 | 16.05 | 5.94% | 62,242,820 |
| Nov 28, 2025 | 14.90 | 15.48 | 14.68 | 15.15 | 15.15 | 1.00% | 38,940,740 |
| Nov 27, 2025 | 15.78 | 15.78 | 14.91 | 15.00 | 15.00 | -6.43% | 57,898,750 |
| Nov 26, 2025 | 14.84 | 16.14 | 14.42 | 16.03 | 16.03 | 7.01% | 79,414,297 |
| Nov 25, 2025 | 15.01 | 15.42 | 14.60 | 14.98 | 14.98 | 0.74% | 39,537,110 |
| Nov 24, 2025 | 14.76 | 15.28 | 14.61 | 14.87 | 14.87 | -0.80% | 38,271,740 |
| Nov 21, 2025 | 15.00 | 15.83 | 14.68 | 14.99 | 14.99 | -2.15% | 62,691,850 |
| Nov 20, 2025 | 15.77 | 16.21 | 15.30 | 15.32 | 15.32 | -2.61% | 29,124,000 |
| Nov 19, 2025 | 16.00 | 16.56 | 15.58 | 15.73 | 15.73 | -2.42% | 37,304,280 |
| Nov 18, 2025 | 16.51 | 16.60 | 15.98 | 16.12 | 16.12 | -2.30% | 37,661,420 |
| Nov 17, 2025 | 17.24 | 17.38 | 16.33 | 16.50 | 16.50 | -4.24% | 63,634,490 |
| Nov 14, 2025 | 18.13 | 18.29 | 17.02 | 17.23 | 17.23 | -4.81% | 72,373,460 |
| Nov 13, 2025 | 17.02 | 19.34 | 16.71 | 18.10 | 18.10 | 3.49% | 112,381,000 |
| Nov 12, 2025 | 18.05 | 18.05 | 17.00 | 17.49 | 17.49 | -6.02% | 114,127,900 |
| Nov 11, 2025 | 15.60 | 18.61 | 15.60 | 18.61 | 18.61 | 19.99% | 83,857,300 |
| Nov 10, 2025 | 14.20 | 16.29 | 14.15 | 15.51 | 15.51 | 6.74% | 87,894,860 |
| Nov 7, 2025 | 13.70 | 14.95 | 13.68 | 14.53 | 14.53 | 6.21% | 79,372,220 |
| Nov 6, 2025 | 13.60 | 13.98 | 13.48 | 13.68 | 13.68 | -1.08% | 42,927,970 |
| Nov 5, 2025 | 13.03 | 13.95 | 13.00 | 13.83 | 13.83 | 3.36% | 53,693,420 |
| Nov 4, 2025 | 13.35 | 13.65 | 13.14 | 13.38 | 13.38 | -1.11% | 33,828,560 |
| Nov 3, 2025 | 13.01 | 13.59 | 12.89 | 13.53 | 13.53 | 4.08% | 46,603,150 |
| Oct 31, 2025 | 13.27 | 13.36 | 12.86 | 13.00 | 13.00 | -5.80% | 50,760,090 |
| Oct 30, 2025 | 13.32 | 14.20 | 12.90 | 13.80 | 13.80 | 3.29% | 82,517,580 |
| Oct 29, 2025 | 13.41 | 13.51 | 13.04 | 13.36 | 13.36 | -0.74% | 46,189,120 |
| Oct 28, 2025 | 13.85 | 13.93 | 13.26 | 13.46 | 13.46 | -5.41% | 68,591,860 |
| Oct 27, 2025 | 13.95 | 14.59 | 13.67 | 14.23 | 14.23 | 2.74% | 75,812,150 |
| Oct 24, 2025 | 14.16 | 14.56 | 13.62 | 13.85 | 13.85 | -1.84% | 82,339,350 |
| Oct 23, 2025 | 14.51 | 14.91 | 13.91 | 14.11 | 14.11 | -7.05% | 96,358,490 |
| Oct 22, 2025 | 15.30 | 16.30 | 14.77 | 15.18 | 15.18 | -2.75% | 131,469,700 |
| Oct 21, 2025 | 15.12 | 16.32 | 14.61 | 15.61 | 15.61 | 11.10% | 150,160,600 |
| Oct 20, 2025 | 12.10 | 14.05 | 11.90 | 14.05 | 14.05 | 19.98% | 89,371,400 |
| Oct 17, 2025 | 12.48 | 12.49 | 11.67 | 11.71 | 11.71 | -9.01% | 58,064,250 |
| Oct 16, 2025 | 12.17 | 13.15 | 12.03 | 12.87 | 12.87 | 2.96% | 80,533,810 |
| Oct 15, 2025 | 12.52 | 13.88 | 12.34 | 12.50 | 12.50 | -2.87% | 91,959,870 |
| Oct 14, 2025 | 11.75 | 13.49 | 11.54 | 12.87 | 12.87 | 11.72% | 108,436,100 |
| Oct 13, 2025 | 11.00 | 11.82 | 10.94 | 11.52 | 11.52 | 0.52% | 88,149,100 |
| Oct 10, 2025 | 12.70 | 12.70 | 11.45 | 11.46 | 11.46 | 8.32% | 113,165,100 |
| Oct 9, 2025 | 10.29 | 10.75 | 10.26 | 10.58 | 10.58 | 3.73% | 25,306,400 |