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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 17, 2025	33.46	31.95	31.95	33.69	31.9	10.26M
October 16, 2025	34.51	33.5	33.5	34.62	33.32	9.75M
October 15, 2025	34.37	34.53	34.53	34.59	33.7	8.96M
October 14, 2025	35.52	34.35	34.35	35.59	34.3	12.71M
October 13, 2025	34.43	35.45	35.45	35.47	34.19	10.44M
October 10, 2025	35.8	35.25	35.25	35.92	35.07	10.32M
October 09, 2025	35.1	35.92	35.92	36.1	34.7	14.87M
September 30, 2025	35.4	35.25	35.25	35.69	35.18	11.42M
September 29, 2025	35.84	35.54	35.54	35.9	34.9	11.96M
September 26, 2025	36.1	35.95	35.95	36.5	35.78	11.93M
September 25, 2025	35.62	36.32	36.32	36.78	35.23	18.23M
September 24, 2025	35.17	35.67	35.67	35.88	34.81	10.46M
September 23, 2025	35.5	35.36	35.36	35.56	34.36	10.03M
September 22, 2025	35.09	35.5	35.5	35.5	34.64	7.97M
September 19, 2025	35	35.1	35.1	35.5	34.9	7.51M
September 18, 2025	35.49	34.95	34.95	35.95	34.59	11.57M
September 17, 2025	34.8	35.49	35.49	35.88	34.68	9.91M
September 16, 2025	35.11	34.8	34.8	35.12	34.44	9.21M
September 15, 2025	35.3	35.11	35.11	35.54	35.07	7.44M
September 12, 2025	35.66	35.37	35.37	35.75	35.3	7.86M
September 11, 2025	35.34	35.7	35.7	36.05	35.28	12.49M
September 10, 2025	34.81	34.65	34.65	35.2	34.52	7.97M
September 09, 2025	35.7	34.81	34.81	35.7	34.7	8.4M
September 08, 2025	35.4	35.7	35.7	35.92	35.07	10.67M
September 05, 2025	34.81	35.29	35.29	35.46	34.71	9.46M
September 04, 2025	36.18	34.59	34.59	36.25	34.21	14.1M
September 03, 2025	37.4	36.1	36.1	37.5	35.87	14.57M
September 02, 2025	38.98	37.24	37.24	38.98	36.9	17.01M
September 01, 2025	38.9	38.8	38.8	39.2	38.28	16.42M
August 29, 2025	39.91	39.14	39.14	40	38.64	17.41M
August 28, 2025	38.65	39.64	39.64	39.72	38.13	16.96M
August 27, 2025	40.37	38.5	38.5	40.65	38.42	21.2M
August 26, 2025	40.52	39.7	39.7	40.8	39.5	16.88M
August 25, 2025	38.61	40.57	40.57	42.42	38.4	32.45M
August 22, 2025	37.5	38.47	38.47	38.5	37.32	13.02M
August 21, 2025	37.55	37.76	37.76	38.26	37.41	13.42M
August 20, 2025	36.76	37.35	37.35	37.36	36.42	9.74M
August 19, 2025	37.47	37.05	37.05	37.47	36.71	10.96M
August 18, 2025	37.06	37.5	37.5	37.82	37.06	11.54M
August 15, 2025	36.32	37.02	37.02	37.09	36.18	8.33M

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