Sinofibers Technology Co.,Ltd. - 300777.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	42	41.73	41.73	42.55	41.65	9.99M
February 12, 2026	42.4	42.07	42.07	42.67	41.8	10.21M
February 11, 2026	41.8	41.71	41.71	42.98	41.63	11.74M
February 10, 2026	42.52	41.93	41.93	42.79	41.68	13.61M
February 09, 2026	43.58	42.63	42.63	43.95	42.48	14.27M
February 06, 2026	43.25	42.8	42.8	44.14	42.8	13.26M
February 05, 2026	42.9	43.7	43.7	44.89	42.78	14.17M
February 04, 2026	44.5	43.46	43.46	44.77	43	18.82M
February 03, 2026	43.72	44.95	44.95	45.28	43.56	18.74M
February 02, 2026	44.2	43.35	43.35	45	43.35	16.51M
January 30, 2026	43.99	44.34	44.34	44.85	42.48	21.58M
January 29, 2026	44.69	44.32	44.32	46.17	44.3	22.39M
January 28, 2026	47.5	45.45	45.45	47.88	45.22	31.78M
January 27, 2026	45.9	47.72	47.72	49.08	45.44	37.19M
January 26, 2026	48	45.52	45.52	48.15	45.48	34.51M
January 23, 2026	46.4	47.2	47.2	47.7	45.28	36.55M
January 22, 2026	43.55	46.8	46.8	47.86	43.44	42.51M
January 21, 2026	43.43	43.52	43.52	44.23	43.01	23.4M
January 20, 2026	44.69	43.88	43.88	45.56	43.14	28.34M
January 19, 2026	47.01	45.29	45.29	48.22	45.1	37.47M
January 16, 2026	42.19	45.55	45.55	47.88	42.19	49.42M
January 15, 2026	41.18	41.25	41.25	41.67	40.02	21.96M
January 14, 2026	41.12	41.52	41.52	43.14	40.74	35.07M
January 13, 2026	43.73	41.12	41.12	43.73	41.01	39.31M
January 12, 2026	43.44	44.6	44.6	44.91	42.38	51.07M
January 09, 2026	42.37	42.26	42.26	43.13	41.2	43.26M
January 08, 2026	40.05	41.89	41.89	43.3	40	44.6M
January 07, 2026	40.89	40.16	40.16	40.97	39.73	29.68M
January 06, 2026	41.1	41.02	41.02	41.46	39.64	45.17M
January 05, 2026	42.43	41.58	41.58	42.8	40.78	51.28M
December 31, 2025	38.74	40.8	40.8	41.56	38.61	60.83M
December 30, 2025	39.8	38.79	38.79	40.48	38.63	61.53M
December 29, 2025	37.95	38.76	38.76	39.69	37.73	47.92M
December 26, 2025	35.8	36.59	36.59	38.45	35.7	40.97M
December 25, 2025	35.2	35.8	35.8	35.9	35.02	19.42M
December 24, 2025	33.63	35.33	35.33	35.55	33.55	21.91M
December 23, 2025	34.37	33.81	33.81	34.75	33.66	12.97M
December 22, 2025	35.32	34.39	34.39	35.32	34.15	15.12M
December 19, 2025	34.21	34.66	34.66	35.59	34.15	23.43M
December 18, 2025	33.1	33.77	33.77	34.09	32.88	17.87M
December 17, 2025	32.75	32.83	32.83	33.2	32.32	11.25M
December 16, 2025	33.68	33.04	33.04	33.69	32.94	13.98M
December 15, 2025	32.93	33.7	33.7	33.83	32.58	18.04M
December 12, 2025	32.7	32.96	32.96	33.35	32.58	16.5M
December 11, 2025	32.31	32.75	32.75	33.22	32.1	14.27M
December 10, 2025	32.2	32.31	32.31	32.48	31.86	9.83M
December 09, 2025	31.53	32.22	32.22	32.65	31.2	13.66M
December 08, 2025	31.69	31.67	31.67	32.18	31.66	10.52M
December 05, 2025	31.11	31.54	31.54	31.58	30.9	7.28M
December 04, 2025	30.08	31.07	31.07	31.3	30.08	4.87M
December 03, 2025	30.99	31.28	31.28	31.38	30.71	6.36M
December 02, 2025	31.4	31.06	31.06	31.46	31.01	5.71M
December 01, 2025	30.59	31.47	31.47	31.7	30.58	11.32M
November 28, 2025	30.08	30.36	30.36	30.36	29.93	4.16M
November 27, 2025	29.97	29.98	29.98	30.19	29.9	3.83M
November 26, 2025	30.39	29.95	29.95	30.49	29.86	5.9M
November 25, 2025	30.7	30.45	30.45	30.76	30.4	6.68M
November 24, 2025	29.85	30.68	30.68	30.77	29.83	7.18M
November 21, 2025	30.5	29.8	29.8	30.57	29.55	7.84M
November 20, 2025	30.82	30.66	30.66	31.01	30.62	4.37M

Sinofibers Technology Co.,Ltd. (300777.SZ) SHZ