Sinofibers Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Feb 12, 2026	42.40	42.67	41.80	42.07	42.07	0.86%	10,087,636
Feb 11, 2026	41.80	42.98	41.63	41.71	41.71	-0.52%	11,743,974
Feb 10, 2026	42.52	42.79	41.68	41.93	41.93	-1.64%	13,606,990
Feb 9, 2026	43.58	43.95	42.48	42.63	42.63	-0.40%	14,268,770
Feb 6, 2026	43.25	44.14	42.80	42.80	42.80	-2.06%	13,256,420
Feb 5, 2026	42.90	44.89	42.78	43.70	43.70	0.55%	14,171,240
Feb 4, 2026	44.50	44.77	43.00	43.46	43.46	-3.31%	18,819,670
Feb 3, 2026	43.72	45.28	43.56	44.95	44.95	3.69%	18,736,080
Feb 2, 2026	44.20	45.00	43.35	43.35	43.35	-2.23%	16,506,750
Jan 30, 2026	43.99	44.85	42.48	44.34	44.34	0.05%	21,578,020
Jan 29, 2026	44.69	46.17	44.30	44.32	44.32	-2.49%	22,387,630
Jan 28, 2026	47.50	47.88	45.22	45.45	45.45	-4.76%	31,778,880
Jan 27, 2026	45.90	49.08	45.44	47.72	47.72	4.83%	37,192,370
Jan 26, 2026	48.00	48.15	45.48	45.52	45.52	-3.56%	34,513,480
Jan 23, 2026	46.40	47.70	45.28	47.20	47.20	0.85%	36,552,020
Jan 22, 2026	43.55	47.86	43.44	46.80	46.80	7.54%	42,105,940
Jan 21, 2026	43.43	44.23	43.01	43.52	43.52	-0.82%	23,391,690
Jan 20, 2026	44.69	45.56	43.14	43.88	43.88	-3.11%	28,338,490
Jan 19, 2026	47.01	48.22	45.10	45.29	45.29	-0.57%	37,469,840
Jan 16, 2026	42.19	47.88	42.19	45.55	45.55	10.42%	48,994,839
Jan 15, 2026	41.18	41.67	40.02	41.25	41.25	-0.65%	21,957,610
Jan 14, 2026	41.12	43.14	40.74	41.52	41.52	0.97%	35,065,940
Jan 13, 2026	43.73	43.73	41.01	41.12	41.12	-7.80%	39,308,210
Jan 12, 2026	43.44	44.91	42.38	44.60	44.60	5.54%	51,072,019
Jan 9, 2026	42.37	43.13	41.20	42.26	42.26	0.88%	43,256,180
Jan 8, 2026	40.05	43.30	40.00	41.89	41.89	4.31%	44,219,260
Jan 7, 2026	40.89	40.97	39.73	40.16	40.16	-2.10%	29,683,020
Jan 6, 2026	41.10	41.46	39.64	41.02	41.02	-1.35%	45,166,150
Jan 5, 2026	42.43	42.80	40.78	41.58	41.58	1.91%	51,281,690
Dec 31, 2025	38.74	41.56	38.61	40.80	40.80	5.18%	60,488,150
Dec 30, 2025	39.80	40.48	38.63	38.79	38.79	0.03%	61,136,720
Dec 29, 2025	37.95	39.69	37.73	38.78	38.78	5.99%	50,142,170
Dec 26, 2025	35.80	38.45	35.70	36.59	36.59	2.21%	40,970,280
Dec 25, 2025	35.20	35.90	35.02	35.80	35.80	1.33%	19,424,101
Dec 24, 2025	33.63	35.55	33.55	35.33	35.33	4.50%	21,909,450
Dec 23, 2025	34.37	34.75	33.66	33.81	33.81	-1.69%	12,970,180
Dec 22, 2025	35.32	35.32	34.15	34.39	34.39	-0.78%	15,120,860
Dec 19, 2025	34.21	35.59	34.15	34.66	34.66	2.64%	23,425,999
Dec 18, 2025	33.10	34.09	32.88	33.77	33.77	2.86%	17,684,800
Dec 17, 2025	32.75	33.20	32.32	32.83	32.83	-0.64%	11,254,152
Dec 16, 2025	33.68	33.69	32.94	33.04	33.04	-1.96%	13,854,796
Dec 15, 2025	32.93	33.83	32.58	33.70	33.70	2.25%	17,805,274
Dec 12, 2025	32.70	33.35	32.58	32.96	32.96	0.64%	16,500,810
Dec 11, 2025	32.31	33.22	32.10	32.75	32.75	1.36%	14,273,520
Dec 10, 2025	32.20	32.48	31.86	32.31	32.31	0.28%	9,833,877
Dec 9, 2025	31.53	32.65	31.20	32.22	32.22	1.74%	13,655,060
Dec 8, 2025	31.69	32.18	31.66	31.67	31.67	0.41%	10,517,800
Dec 5, 2025	31.11	31.58	30.90	31.54	31.54	1.51%	7,281,678
Dec 4, 2025	31.10	31.30	30.94	31.07	31.07	-0.67%	4,868,900
Dec 3, 2025	30.99	31.38	30.71	31.28	31.28	0.71%	6,359,312
Dec 2, 2025	31.40	31.46	31.01	31.06	31.06	-1.30%	5,705,300
Dec 1, 2025	30.59	31.70	30.58	31.47	31.47	3.66%	11,315,000
Nov 28, 2025	30.08	30.36	29.93	30.36	30.36	1.27%	4,020,661
Nov 27, 2025	29.97	30.19	29.90	29.98	29.98	0.10%	3,831,436
Nov 26, 2025	30.39	30.49	29.86	29.95	29.95	-1.64%	5,900,854
Nov 25, 2025	30.70	30.76	30.40	30.45	30.45	-0.75%	6,572,440
Nov 24, 2025	29.85	30.77	29.83	30.68	30.68	2.95%	7,180,434
Nov 21, 2025	30.50	30.57	29.55	29.80	29.80	-2.80%	7,844,952
Nov 20, 2025	30.82	31.01	30.62	30.66	30.66	-0.42%	4,367,897
Nov 19, 2025	30.81	31.09	30.60	30.79	30.79	-0.45%	5,311,000
Nov 18, 2025	31.26	31.26	30.79	30.93	30.93	-1.25%	5,316,409
Nov 17, 2025	31.45	31.70	31.27	31.32	31.32	0.48%	6,417,845
Nov 14, 2025	31.10	31.55	31.00	31.17	31.17	-0.45%	5,694,997
Nov 13, 2025	31.04	31.39	30.78	31.31	31.31	0.61%	6,869,450
Nov 12, 2025	31.50	31.59	30.76	31.12	31.12	-1.61%	9,858,783
Nov 11, 2025	32.17	32.19	31.62	31.63	31.63	-1.95%	10,714,460
Nov 10, 2025	32.11	32.36	31.71	32.26	32.26	-1.65%	16,583,400
Nov 7, 2025	33.70	34.19	32.55	32.80	32.80	4.99%	33,143,140
Nov 6, 2025	30.79	31.25	30.76	31.24	31.24	1.59%	6,361,923
Nov 5, 2025	30.60	30.98	30.56	30.75	30.75	-	4,885,909
Nov 4, 2025	31.41	31.42	30.59	30.75	30.75	-2.04%	9,006,583
Nov 3, 2025	32.32	32.38	31.15	31.39	31.39	-2.55%	11,732,540
Oct 31, 2025	32.40	32.43	32.10	32.21	32.21	-0.15%	6,361,580
Oct 30, 2025	32.88	32.92	32.25	32.26	32.26	-2.30%	9,045,490
Oct 29, 2025	33.04	33.12	32.66	33.02	33.02	-2.68%	11,361,150
Oct 28, 2025	33.50	34.21	33.44	33.93	33.93	0.92%	9,671,009
Oct 27, 2025	33.31	33.64	33.18	33.62	33.62	1.48%	8,340,387
Oct 24, 2025	32.50	33.45	32.40	33.13	33.13	2.70%	8,937,835
Oct 23, 2025	32.09	32.31	31.50	32.26	32.26	0.03%	5,040,698
Oct 22, 2025	32.10	32.49	31.83	32.25	32.25	0.22%	4,510,564
Oct 21, 2025	31.86	32.56	31.75	32.18	32.18	1.19%	6,500,298
Oct 20, 2025	32.29	32.41	31.75	31.80	31.80	-0.47%	7,147,280
Oct 17, 2025	33.46	33.69	31.90	31.95	31.95	-4.63%	10,260,420
Oct 16, 2025	34.51	34.62	33.32	33.50	33.50	-2.98%	9,745,824
Oct 15, 2025	34.37	34.59	33.70	34.53	34.53	0.52%	8,961,410
Oct 14, 2025	35.52	35.59	34.30	34.35	34.35	-3.10%	12,711,620
Oct 13, 2025	34.43	35.47	34.19	35.45	35.45	0.57%	10,442,390
Oct 10, 2025	35.80	35.92	35.07	35.25	35.25	-1.87%	10,323,900
Oct 9, 2025	35.10	36.10	34.70	35.92	35.92	1.90%	14,864,850
Sep 30, 2025	35.40	35.69	35.18	35.25	35.25	-0.82%	11,424,190