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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 14, 2025	37.5	36.38	36.38	37.57	36.32	10.63M
August 13, 2025	37.2	37.4	37.4	37.55	37.09	9.72M
August 12, 2025	37.8	37.18	37.18	37.99	36.96	12.14M
August 11, 2025	38.01	37.88	37.88	38.74	37.79	11.15M
August 08, 2025	38.5	37.95	37.95	38.86	37.9	10.71M
August 07, 2025	39.3	38.54	38.54	39.39	38.4	17.38M
August 06, 2025	37.7	39.1	39.1	39.14	37.69	26.15M
August 05, 2025	35.91	37.66	37.66	38.19	35.9	20.91M
August 04, 2025	34.93	35.88	35.88	35.91	34.81	9.26M
August 01, 2025	34.99	35.01	35.01	35.43	34.71	8.49M
July 31, 2025	35.2	35.04	35.04	35.58	34.93	8.79M
July 30, 2025	35.79	35.26	35.26	36.24	35.01	9.68M
July 29, 2025	36.1	35.95	35.95	36.23	35.19	15.76M
July 28, 2025	36.19	36.42	36.42	36.94	36.02	9.2M
July 25, 2025	36.35	36.16	36.16	36.36	35.9	7.48M
July 24, 2025	36.25	36.35	36.35	36.6	36	8.08M
July 23, 2025	36.98	36.2	36.2	37.02	36.05	10.17M
July 22, 2025	37.2	37.12	37.12	37.77	36.96	8.47M
July 21, 2025	37.27	37.08	37.08	37.46	36.66	8.03M
July 18, 2025	37.18	37.41	37.41	37.65	37.02	8.48M
July 17, 2025	36.2	37.18	37.18	37.18	36.1	8.4M
July 16, 2025	36.23	36.3	36.3	36.6	35.97	6.1M
July 15, 2025	36.52	36.24	36.24	36.93	35.97	8.68M
July 14, 2025	36.95	36.9	36.9	37.29	36.7	6.24M
July 11, 2025	36.5	36.96	36.96	37.13	36.47	7.8M
July 10, 2025	36.05	36.68	36.68	36.97	36.01	7.53M
July 09, 2025	36.3	36.22	36.22	36.82	36	6.63M
July 08, 2025	35.85	36.39	36.39	36.45	35.85	5.73M
July 07, 2025	35.95	35.93	35.93	36.19	35.69	4.41M
July 04, 2025	36.27	35.94	35.94	36.3	35.68	5.9M
July 03, 2025	36.36	36.28	36.28	36.6	35.9	6.56M
July 02, 2025	36.45	36.42	36.42	36.86	36.09	9.43M
July 01, 2025	36.25	36.63	36.63	36.76	35.91	11.27M
June 30, 2025	35.7	36.25	36.25	36.45	35.45	10.41M
June 27, 2025	35.48	35.45	35.45	35.78	35.21	9.19M
June 26, 2025	35.81	35.45	35.45	36.39	35.37	10.55M
June 25, 2025	34.72	35.83	35.83	36	34.6	15.47M
June 24, 2025	34.05	34.66	34.66	34.71	33.83	5.95M
June 23, 2025	33.37	34.15	34.15	34.45	33.22	5.02M
June 20, 2025	33.92	33.63	33.63	34	33.41	4.03M
June 19, 2025	34.6	34.06	34.06	34.6	33.75	4.89M
June 18, 2025	34.39	34.63	34.63	34.77	34.2	4.98M
June 17, 2025	34.4	34.37	34.37	34.64	34.08	4.8M

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