SF Diamond Co.,Ltd. - 300179.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	14.9	16.64	16.64	17.66	14.9	84.11M
December 03, 2025	15.62	17.79	17.79	18.48	15.62	114.19M
December 02, 2025	15.76	15.42	15.42	15.8	15.29	39.24M
December 01, 2025	15.07	16.05	16.05	16.33	14.85	62.24M
November 28, 2025	14.9	15.15	15.15	15.48	14.68	38.94M
November 27, 2025	15.78	15	15	15.78	14.91	58.43M
November 26, 2025	14.84	16.03	16.03	16.14	14.42	79.42M
November 25, 2025	15.01	14.98	14.98	15.42	14.6	39.54M
November 24, 2025	14.76	14.87	14.87	15.28	14.61	38.28M
November 21, 2025	15	14.99	14.99	15.83	14.68	62.69M
November 20, 2025	15.77	15.32	15.32	16.21	15.3	29.13M
November 19, 2025	16	15.73	15.73	16.56	15.58	37.3M
November 18, 2025	16.51	16.12	16.12	16.6	15.98	37.66M
November 17, 2025	17.24	16.5	16.5	17.38	16.33	63.64M
November 14, 2025	18.13	17.23	17.23	18.29	17.02	72.38M
November 13, 2025	17.02	18.1	18.1	19.34	16.71	112.4M
November 12, 2025	18.05	17.49	17.49	18.05	17	115.94M
November 11, 2025	15.6	18.61	18.61	18.61	15.6	83.86M
November 10, 2025	14.2	15.51	15.51	16.29	14.15	87.91M
November 07, 2025	13.7	14.53	14.53	14.95	13.68	79.37M
November 06, 2025	13.6	13.68	13.68	13.98	13.48	42.93M
November 05, 2025	13.03	13.83	13.83	13.95	13	53.69M
November 04, 2025	13.35	13.38	13.38	13.65	13.14	33.83M
November 03, 2025	13.01	13.53	13.53	13.59	12.89	46.6M
October 31, 2025	13.27	13	13	13.36	12.86	50.76M
October 30, 2025	13.32	13.8	13.8	14.2	12.9	82.53M
October 29, 2025	13.41	13.36	13.36	13.51	13.04	46.19M
October 28, 2025	13.85	13.46	13.46	13.93	13.26	68.61M
October 27, 2025	13.95	14.23	14.23	14.59	13.67	75.81M
October 24, 2025	14.16	13.85	13.85	14.56	13.62	82.34M
October 23, 2025	14.51	14.11	14.11	14.91	13.91	97.95M
October 22, 2025	15.3	15.18	15.18	16.3	14.77	131.47M
October 21, 2025	15.12	15.61	15.61	16.32	14.61	150.17M
October 20, 2025	12.1	14.05	14.05	14.05	11.9	89.37M
October 17, 2025	12.48	11.71	11.71	12.49	11.67	58.06M
October 16, 2025	12.17	12.87	12.87	13.15	12.03	80.53M
October 15, 2025	12.52	12.5	12.5	13.88	12.34	91.96M
October 14, 2025	11.75	12.87	12.87	13.49	11.54	108.45M
October 13, 2025	11	11.52	11.52	11.82	10.94	88.15M
October 10, 2025	12.7	11.46	11.46	12.7	11.45	113.17M
October 09, 2025	10.29	10.58	10.58	10.75	10.26	25.31M
September 30, 2025	10.24	10.2	10.2	10.33	10.13	14.48M
September 29, 2025	10.37	10.21	10.21	10.45	10.15	16.01M
September 26, 2025	10.65	10.31	10.31	10.65	10.3	20.67M
September 25, 2025	10.76	10.64	10.64	10.78	10.48	29.21M
September 24, 2025	10.37	10.89	10.89	10.97	10.3	45.13M
September 23, 2025	10.7	10.47	10.47	10.78	10.26	27.11M
September 22, 2025	10.22	10.8	10.8	10.84	10.07	39.84M
September 19, 2025	10.52	10.12	10.12	10.6	10.1	24.03M
September 18, 2025	10.63	10.42	10.42	10.75	10.3	35.73M
September 17, 2025	10.17	10.71	10.71	10.94	10.02	52.75M
September 16, 2025	9.91	10.15	10.15	10.16	9.79	18.47M
September 15, 2025	10.07	9.92	9.92	10.12	9.89	18.78M
September 12, 2025	9.9	10.22	10.22	10.56	9.89	37.79M
September 11, 2025	9.78	9.88	9.88	9.9	9.6	8.03M
September 10, 2025	9.85	9.76	9.76	9.88	9.71	6.64M
September 09, 2025	9.93	9.84	9.84	10	9.76	9.07M
September 08, 2025	9.72	10	10	10.06	9.7	14.01M
September 05, 2025	9.47	9.75	9.75	9.76	9.47	9.85M
September 04, 2025	9.53	9.47	9.47	9.71	9.36	9.53M

SF Diamond Co.,Ltd. (300179.SZ) SHZ