SF Diamond Co.,Ltd (SHE:300179)
China
· Delayed Price · Currency is CNY 28.95
+0.36 (1.26%)
Apr 29, 2026, 3:04 PM CST
SF Diamond Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 28.40 | 29.38 | 27.80 | 28.95 | 28.95 | 1.26% | 38,775,044 |
| Apr 28, 2026 | 29.59 | 30.60 | 28.41 | 28.59 | 28.59 | -2.39% | 43,260,277 |
| Apr 27, 2026 | 29.28 | 30.49 | 28.90 | 29.29 | 29.29 | 3.94% | 50,958,780 |
| Apr 24, 2026 | 27.90 | 28.63 | 26.82 | 28.18 | 28.18 | 0.82% | 43,645,801 |
| Apr 23, 2026 | 27.88 | 28.85 | 27.25 | 27.95 | 27.95 | -2.38% | 48,199,734 |
| Apr 22, 2026 | 27.74 | 29.87 | 27.30 | 28.63 | 28.63 | 3.84% | 63,685,716 |
| Apr 21, 2026 | 26.00 | 28.29 | 26.00 | 27.57 | 27.57 | 4.08% | 56,391,610 |
| Apr 20, 2026 | 25.15 | 26.98 | 25.00 | 26.49 | 26.49 | 4.50% | 56,986,155 |
| Apr 17, 2026 | 24.33 | 25.60 | 23.98 | 25.35 | 25.35 | 3.51% | 46,681,172 |
| Apr 16, 2026 | 23.04 | 24.65 | 23.04 | 24.49 | 24.49 | 5.02% | 47,311,241 |
| Apr 15, 2026 | 24.51 | 24.67 | 23.25 | 23.32 | 23.32 | -2.71% | 42,629,547 |
| Apr 14, 2026 | 24.27 | 24.94 | 23.06 | 23.97 | 23.97 | -1.40% | 61,092,166 |
| Apr 13, 2026 | 23.66 | 24.88 | 23.64 | 24.31 | 24.31 | -0.21% | 44,213,900 |
| Apr 10, 2026 | 25.00 | 25.43 | 24.03 | 24.36 | 24.36 | -0.12% | 62,898,410 |
| Apr 9, 2026 | 23.30 | 24.90 | 23.01 | 24.39 | 24.39 | 2.44% | 63,239,090 |
| Apr 8, 2026 | 22.60 | 23.86 | 22.50 | 23.81 | 23.81 | 6.92% | 62,900,240 |
| Apr 7, 2026 | 21.23 | 23.00 | 20.85 | 22.27 | 22.27 | 2.67% | 63,921,110 |
| Apr 3, 2026 | 21.08 | 22.16 | 20.51 | 21.69 | 21.69 | 3.48% | 56,250,020 |
| Apr 2, 2026 | 20.30 | 21.58 | 19.91 | 20.96 | 20.96 | 1.80% | 49,311,040 |
| Apr 1, 2026 | 21.25 | 21.45 | 20.36 | 20.59 | 20.59 | 0.78% | 28,599,170 |
| Mar 31, 2026 | 21.34 | 21.36 | 20.34 | 20.43 | 20.43 | -3.59% | 22,968,050 |
| Mar 30, 2026 | 20.90 | 21.59 | 20.41 | 21.19 | 21.19 | 0.09% | 25,540,360 |
| Mar 27, 2026 | 20.37 | 21.55 | 20.08 | 21.17 | 21.17 | 2.27% | 22,755,060 |
| Mar 26, 2026 | 21.39 | 21.41 | 20.55 | 20.70 | 20.70 | -4.17% | 24,963,070 |
| Mar 25, 2026 | 21.54 | 22.84 | 21.45 | 21.60 | 21.60 | 1.41% | 41,517,260 |
| Mar 24, 2026 | 21.00 | 21.48 | 20.45 | 21.30 | 21.30 | 4.00% | 30,926,388 |
| Mar 23, 2026 | 20.34 | 21.75 | 19.90 | 20.48 | 20.48 | -1.11% | 40,352,000 |
| Mar 20, 2026 | 21.70 | 22.01 | 20.60 | 20.71 | 20.71 | -3.27% | 26,560,353 |
| Mar 19, 2026 | 22.00 | 22.00 | 21.23 | 21.41 | 21.41 | -5.10% | 31,078,350 |
| Mar 18, 2026 | 22.47 | 22.73 | 22.11 | 22.56 | 22.56 | 1.21% | 25,760,740 |
| Mar 17, 2026 | 24.85 | 24.90 | 22.20 | 22.29 | 22.29 | -11.12% | 51,564,790 |
| Mar 16, 2026 | 24.78 | 25.85 | 23.50 | 25.08 | 25.08 | 1.13% | 44,606,150 |
| Mar 13, 2026 | 25.97 | 26.19 | 24.75 | 24.80 | 24.80 | -4.17% | 38,332,760 |
| Mar 12, 2026 | 26.84 | 27.69 | 25.71 | 25.88 | 25.88 | -5.51% | 44,700,310 |
| Mar 11, 2026 | 26.60 | 28.80 | 26.60 | 27.39 | 27.39 | 2.74% | 65,093,520 |
| Mar 10, 2026 | 25.15 | 27.88 | 24.82 | 26.66 | 26.66 | 7.50% | 60,055,141 |
| 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 |