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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 03, 2025	9.88	9.58	9.58	9.91	9.55	10.68M
September 02, 2025	9.95	9.86	9.86	9.99	9.69	12.64M
September 01, 2025	9.89	9.95	9.95	9.99	9.86	8.37M
August 29, 2025	10	9.9	9.9	10.05	9.86	10.06M
August 28, 2025	10.05	10.02	10.02	10.17	9.63	20.94M
August 27, 2025	10.49	10	10	10.54	10	26.68M
August 26, 2025	10.53	10.52	10.52	10.62	10.41	15.83M
August 25, 2025	10.5	10.59	10.59	10.69	10.47	22.18M
August 22, 2025	10.45	10.48	10.48	10.53	10.4	14.77M
August 21, 2025	10.6	10.45	10.45	10.65	10.39	22.9M
August 20, 2025	10.58	10.62	10.62	10.62	10.46	17.07M
August 19, 2025	10.9	10.62	10.62	10.94	10.45	38.27M
August 18, 2025	10.8	11.01	11.01	11.08	10.75	20.01M
August 15, 2025	10.56	10.72	10.72	10.73	10.55	11.89M
August 14, 2025	10.94	10.57	10.57	11.06	10.54	20.32M
August 13, 2025	10.85	10.97	10.97	11.09	10.84	19.37M
August 12, 2025	11.04	10.87	10.87	11.04	10.82	16.69M
August 11, 2025	10.6	11.04	11.04	11.19	10.6	33.66M
August 08, 2025	10.72	10.61	10.61	10.77	10.6	13.23M
August 07, 2025	10.75	10.74	10.74	10.87	10.68	17.54M
August 06, 2025	10.64	10.8	10.8	10.9	10.6	24.11M
August 05, 2025	10.47	10.66	10.66	10.74	10.46	18.73M
August 04, 2025	10.3	10.46	10.46	10.49	10.22	13.55M
August 01, 2025	10.31	10.37	10.37	10.43	10.29	9.69M
July 31, 2025	10.32	10.33	10.33	10.53	10.27	13.33M
July 30, 2025	10.51	10.4	10.4	10.51	10.27	13.33M
July 29, 2025	10.45	10.54	10.54	10.59	10.35	15.72M
July 28, 2025	10.46	10.5	10.5	10.55	10.44	12.77M
July 25, 2025	10.65	10.5	10.5	10.68	10.44	18.26M
July 24, 2025	10.72	10.65	10.65	10.83	10.6	24.95M
July 23, 2025	11.01	10.73	10.73	11.15	10.69	46.98M
July 22, 2025	10.99	10.87	10.87	11.29	10.67	73.34M
July 21, 2025	10.06	10.49	10.49	10.5	10.05	37.31M
July 18, 2025	10.09	10.04	10.04	10.12	9.97	10.05M
July 17, 2025	10.05	10.08	10.08	10.1	9.96	9.58M
July 16, 2025	9.93	10.05	10.05	10.11	9.9	9.53M
July 15, 2025	10.15	9.94	9.94	10.18	9.87	15.69M
July 14, 2025	10.2	10.17	10.17	10.29	10.1	13.04M
July 11, 2025	9.97	10.19	10.19	10.27	9.92	28.63M
July 10, 2025	10.01	9.95	9.95	10.04	9.89	9M
July 09, 2025	10.07	9.98	9.98	10.15	9.93	11.41M
July 08, 2025	9.95	10.06	10.06	10.06	9.91	11.4M
July 07, 2025	9.89	9.95	9.95	9.98	9.81	8.62M

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