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