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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 19, 2025	30.81	30.79	30.79	31.09	30.6	5.39M
November 18, 2025	31.26	30.93	30.93	31.26	30.79	5.32M
November 17, 2025	31.45	31.32	31.32	31.7	31.27	6.42M
November 14, 2025	33.7	31.17	31.17	33.7	31	5.69M
November 13, 2025	31.04	31.31	31.31	31.39	30.78	6.87M
November 12, 2025	33.7	31.12	31.12	33.7	30.76	9.86M
November 11, 2025	32.17	31.63	31.63	32.19	31.62	10.79M
November 10, 2025	32.11	32.26	32.26	32.36	31.71	16.58M
November 07, 2025	33.7	32.8	32.8	34.19	32.55	33.32M
November 06, 2025	30.79	31.24	31.24	31.25	30.76	6.36M
November 05, 2025	30.6	30.75	30.75	30.98	30.56	4.89M
November 04, 2025	31.41	30.75	30.75	31.42	30.59	9.01M
November 03, 2025	32.32	31.39	31.39	32.38	31.15	11.73M
October 31, 2025	32.4	32.21	32.21	32.43	32.1	6.36M
October 30, 2025	32.88	32.26	32.26	32.92	32.25	9.05M
October 29, 2025	33.04	33.02	33.02	33.12	32.66	11.44M
October 28, 2025	33.5	33.93	33.93	34.21	33.44	9.67M
October 27, 2025	33.31	33.62	33.62	33.64	33.18	8.34M
October 24, 2025	32.5	33.13	33.13	33.45	32.4	8.94M
October 23, 2025	32.09	32.26	32.26	32.31	31.5	5.04M
October 22, 2025	32.1	32.25	32.25	32.49	31.83	4.59M
October 21, 2025	31.86	32.18	32.18	32.56	31.75	6.5M
October 20, 2025	32.29	31.8	31.8	32.41	31.75	7.15M

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