Sinofibers Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	35.90	38.17	35.70	38.07	-	5.37%	12,942,380
Apr 28, 2026	36.45	37.15	35.90	36.13	36.13	-1.71%	12,912,480
Apr 27, 2026	36.08	36.88	35.55	36.76	36.76	2.00%	16,226,360
Apr 24, 2026	35.90	36.73	35.42	36.04	36.04	0.33%	18,637,070
Apr 23, 2026	35.01	37.10	35.00	35.92	35.92	4.21%	29,903,960
Apr 22, 2026	34.04	34.49	33.81	34.47	34.47	0.55%	14,975,460
Apr 21, 2026	34.07	34.28	33.40	34.28	34.28	0.82%	18,129,030
Apr 20, 2026	31.96	34.88	31.66	34.00	34.00	5.75%	35,962,680
Apr 17, 2026	31.35	32.96	30.83	32.15	32.15	1.45%	36,014,240
Apr 16, 2026	32.73	32.98	31.33	31.69	31.69	-12.84%	49,058,630
Apr 15, 2026	36.86	37.44	36.16	36.36	36.36	-5.46%	22,536,370
Apr 14, 2026	37.98	38.47	37.60	38.46	38.46	2.59%	11,140,340
Apr 13, 2026	36.90	37.70	36.76	37.49	37.49	1.02%	8,172,310
Apr 10, 2026	37.33	37.81	37.00	37.11	37.11	0.16%	8,990,712
Apr 9, 2026	36.22	37.58	35.92	37.05	37.05	1.17%	12,096,010
Apr 8, 2026	35.70	36.69	35.70	36.62	36.62	5.08%	10,380,960
Apr 7, 2026	34.85	35.34	34.73	34.85	34.85	0.46%	4,628,384
Apr 3, 2026	35.62	35.62	34.67	34.69	34.69	-1.81%	5,870,859
Apr 2, 2026	35.74	36.13	35.05	35.33	35.33	-1.15%	6,316,343
Apr 1, 2026	36.09	36.31	35.42	35.74	35.74	0.93%	6,931,430
Mar 31, 2026	35.56	36.45	35.40	35.41	35.41	-0.48%	9,509,479
Mar 30, 2026	34.96	35.73	34.64	35.58	35.58	0.20%	7,316,445
Mar 27, 2026	34.45	35.55	34.30	35.51	35.51	1.60%	6,231,551
Mar 26, 2026	35.73	35.89	34.68	34.95	34.95	-1.91%	7,839,596
Mar 25, 2026	35.46	36.07	35.35	35.63	35.63	1.16%	9,824,679
Mar 24, 2026	35.11	35.36	34.23	35.22	35.22	2.32%	11,572,294
Mar 23, 2026	35.50	36.08	34.18	34.42	34.42	-5.80%	14,410,770
Mar 20, 2026	37.99	38.20	36.51	36.54	36.54	-3.21%	11,444,510
Mar 19, 2026	39.50	39.50	37.70	37.75	37.75	-5.93%	16,175,175
Mar 18, 2026	40.61	40.70	39.30	40.13	40.13	-3.58%	18,018,850
Mar 17, 2026	40.31	42.78	40.10	41.62	41.62	3.58%	24,336,780
Mar 16, 2026	40.29	41.45	39.60	40.18	40.18	-0.52%	13,322,230
Mar 13, 2026	42.58	42.58	40.33	40.39	40.39	-6.98%	24,766,430
Mar 12, 2026	43.40	45.30	43.06	43.42	43.42	3.88%	35,376,760
Mar 11, 2026	41.35	42.79	40.58	41.80	41.80	1.51%	19,684,440
Mar 10, 2026	41.21	41.78	40.81	41.18	41.18	1.53%	9,332,580
Mar 9, 2026	40.86	40.86	39.28	40.56	40.56	-2.03%	13,572,160
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