Sinofibers Technology Co.,Ltd. (SHE:300777)
China
· Delayed Price · Currency is CNY 31.54
+0.47 (1.51%)
At close: Dec 5, 2025
Sinofibers Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 29, 2025 | 35.84 | 35.90 | 34.90 | 35.54 | 35.54 | -1.14% | 11,956,260 |
| Sep 26, 2025 | 36.10 | 36.50 | 35.78 | 35.95 | 35.95 | -1.02% | 11,793,800 |
| Sep 25, 2025 | 35.62 | 36.78 | 35.23 | 36.32 | 36.32 | 1.82% | 18,230,550 |
| Sep 24, 2025 | 35.17 | 35.88 | 34.81 | 35.67 | 35.67 | 0.88% | 10,458,720 |
| Sep 23, 2025 | 35.50 | 35.56 | 34.36 | 35.36 | 35.36 | -0.39% | 10,025,640 |
| Sep 22, 2025 | 35.09 | 35.50 | 34.64 | 35.50 | 35.50 | 1.14% | 7,972,970 |
| Sep 19, 2025 | 35.00 | 35.50 | 34.90 | 35.10 | 35.10 | 0.43% | 7,506,347 |
| Sep 18, 2025 | 35.49 | 35.95 | 34.59 | 34.95 | 34.95 | -1.52% | 11,571,400 |
| Sep 17, 2025 | 34.80 | 35.88 | 34.68 | 35.49 | 35.49 | 1.98% | 9,909,996 |
| Sep 16, 2025 | 35.11 | 35.12 | 34.44 | 34.80 | 34.80 | -0.88% | 9,077,155 |
| Sep 15, 2025 | 35.30 | 35.54 | 35.07 | 35.11 | 35.11 | -0.74% | 7,440,399 |
| Sep 12, 2025 | 35.66 | 35.75 | 35.30 | 35.37 | 35.37 | -0.92% | 7,863,255 |
| Sep 11, 2025 | 35.34 | 36.05 | 35.28 | 35.70 | 35.70 | 3.03% | 12,484,380 |
| Sep 10, 2025 | 34.81 | 35.20 | 34.52 | 34.65 | 34.65 | -0.46% | 7,973,928 |
| Sep 9, 2025 | 35.70 | 35.70 | 34.70 | 34.81 | 34.81 | -2.49% | 8,400,025 |
| Sep 8, 2025 | 35.40 | 35.92 | 35.07 | 35.70 | 35.70 | 1.16% | 10,670,310 |
| Sep 5, 2025 | 34.81 | 35.46 | 34.71 | 35.29 | 35.29 | 2.02% | 9,456,659 |
| Sep 4, 2025 | 36.18 | 36.25 | 34.21 | 34.59 | 34.59 | -4.18% | 14,103,730 |
| Sep 3, 2025 | 37.40 | 37.50 | 35.87 | 36.10 | 36.10 | -3.06% | 14,566,020 |
| Sep 2, 2025 | 38.98 | 38.98 | 36.90 | 37.24 | 37.24 | -4.02% | 16,914,420 |
| Sep 1, 2025 | 38.90 | 39.20 | 38.28 | 38.80 | 38.80 | -0.87% | 16,420,870 |
| Aug 29, 2025 | 39.91 | 40.00 | 38.64 | 39.14 | 39.14 | -1.26% | 17,167,970 |
| Aug 28, 2025 | 38.65 | 39.72 | 38.13 | 39.64 | 39.64 | 2.96% | 16,959,040 |
| Aug 27, 2025 | 40.37 | 40.65 | 38.42 | 38.50 | 38.50 | -3.02% | 21,033,820 |
| Aug 26, 2025 | 40.52 | 40.80 | 39.50 | 39.70 | 39.70 | -2.14% | 16,731,330 |
| Aug 25, 2025 | 38.61 | 42.42 | 38.40 | 40.57 | 40.57 | 5.46% | 32,007,640 |
| Aug 22, 2025 | 37.50 | 38.50 | 37.32 | 38.47 | 38.47 | 1.88% | 13,015,870 |
| Aug 21, 2025 | 37.55 | 38.26 | 37.41 | 37.76 | 37.76 | 1.10% | 13,424,080 |
| Aug 20, 2025 | 36.76 | 37.36 | 36.42 | 37.35 | 37.35 | 0.81% | 9,743,840 |
| Aug 19, 2025 | 37.47 | 37.47 | 36.71 | 37.05 | 37.05 | -1.20% | 10,821,910 |
| Aug 18, 2025 | 37.06 | 37.82 | 37.06 | 37.50 | 37.50 | 1.30% | 11,536,130 |
| Aug 15, 2025 | 36.32 | 37.09 | 36.18 | 37.02 | 37.02 | 1.76% | 8,328,273 |
| Aug 14, 2025 | 37.50 | 37.57 | 36.32 | 36.38 | 36.38 | -2.73% | 10,631,120 |
| Aug 13, 2025 | 37.20 | 37.55 | 37.09 | 37.40 | 37.40 | 0.59% | 9,721,216 |
| Aug 12, 2025 | 37.80 | 37.99 | 36.96 | 37.18 | 37.18 | -1.85% | 12,141,000 |
| Aug 11, 2025 | 38.01 | 38.74 | 37.79 | 37.88 | 37.88 | -0.18% | 11,047,300 |
| Aug 8, 2025 | 38.50 | 38.86 | 37.90 | 37.95 | 37.95 | -1.53% | 10,704,220 |
| Aug 7, 2025 | 39.30 | 39.39 | 38.40 | 38.54 | 38.54 | -1.43% | 17,380,810 |
| Aug 6, 2025 | 37.70 | 39.14 | 37.69 | 39.10 | 39.10 | 3.82% | 26,146,260 |
| Aug 5, 2025 | 35.91 | 38.19 | 35.90 | 37.66 | 37.66 | 4.96% | 20,904,520 |
| Aug 4, 2025 | 34.93 | 35.91 | 34.81 | 35.88 | 35.88 | 2.49% | 9,258,530 |
| Aug 1, 2025 | 34.99 | 35.43 | 34.71 | 35.01 | 35.01 | -0.09% | 8,489,530 |
| Jul 31, 2025 | 35.20 | 35.58 | 34.93 | 35.04 | 35.04 | -0.62% | 8,754,800 |
| Jul 30, 2025 | 35.79 | 36.24 | 35.01 | 35.26 | 35.26 | -1.92% | 9,676,000 |
| Jul 29, 2025 | 36.10 | 36.23 | 35.19 | 35.95 | 35.95 | -1.29% | 15,760,670 |
| Jul 28, 2025 | 36.19 | 36.94 | 36.02 | 36.42 | 36.42 | 0.72% | 9,197,607 |
| Jul 25, 2025 | 36.35 | 36.36 | 35.90 | 36.16 | 36.16 | -0.52% | 7,484,335 |
| Jul 24, 2025 | 36.25 | 36.60 | 36.00 | 36.35 | 36.35 | 0.41% | 8,075,520 |
| Jul 23, 2025 | 36.98 | 37.02 | 36.05 | 36.20 | 36.20 | -2.48% | 10,168,450 |
| Jul 22, 2025 | 37.20 | 37.77 | 36.96 | 37.12 | 37.12 | 0.11% | 8,473,622 |
| Jul 21, 2025 | 37.27 | 37.46 | 36.66 | 37.08 | 37.08 | -0.88% | 8,032,509 |
| Jul 18, 2025 | 37.18 | 37.65 | 37.02 | 37.41 | 37.41 | 0.62% | 8,476,200 |
| Jul 17, 2025 | 36.20 | 37.18 | 36.10 | 37.18 | 37.18 | 2.42% | 8,402,000 |
| Jul 16, 2025 | 36.23 | 36.60 | 35.97 | 36.30 | 36.30 | 0.17% | 6,095,090 |
| Jul 15, 2025 | 36.52 | 36.93 | 35.97 | 36.24 | 36.24 | -1.79% | 8,682,392 |
| Jul 14, 2025 | 36.95 | 37.29 | 36.70 | 36.90 | 36.90 | -0.16% | 6,242,532 |
| Jul 11, 2025 | 36.50 | 37.13 | 36.47 | 36.96 | 36.96 | 0.76% | 7,733,324 |