SF Diamond Co., Ltd. Class A 300179
SZSE · China · Producer Manufacturing
CNY 39.16-2.82 (-6.72%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 39.16 | -6.72% | CNY 42.10 | CNY 42.28 | CNY 38.98 | 37.52M |
| 2026-09-29 | CNY 41.98 | -5.54% | CNY 42.90 | CNY 42.90 | CNY 40.53 | 37.34M |
| 2026-09-28 | CNY 44.44 | +0.34% | CNY 45.00 | CNY 45.30 | CNY 41.61 | 51.34M |
| 2026-09-24 | CNY 44.29 | +1.07% | CNY 43.30 | CNY 45.48 | CNY 42.83 | 53.66M |
| 2026-09-23 | CNY 43.82 | +3.94% | CNY 42.98 | CNY 45.19 | CNY 41.88 | 50.38M |
| 2026-09-22 | CNY 42.16 | -6.44% | CNY 45.20 | CNY 45.32 | CNY 41.85 | 55.52M |
| 2026-09-21 | CNY 45.06 | -0.62% | CNY 45.55 | CNY 46.99 | CNY 44.20 | 50.27M |
| 2026-09-18 | CNY 45.34 | +1.68% | CNY 44.61 | CNY 45.50 | CNY 43.55 | 54.54M |
| 2026-09-17 | CNY 44.59 | +2.62% | CNY 43.59 | CNY 45.70 | CNY 42.51 | 60.47M |
| 2026-09-16 | CNY 43.45 | +4.00% | CNY 41.98 | CNY 44.36 | CNY 41.85 | 56.46M |
| 2026-09-15 | CNY 41.78 | -3.64% | CNY 43.01 | CNY 43.10 | CNY 41.70 | 53.51M |
| 2026-09-14 | CNY 43.36 | +7.25% | CNY 39.61 | CNY 44.57 | CNY 38.50 | 67.45M |
| 2026-09-11 | CNY 40.43 | +1.10% | CNY 38.40 | CNY 40.94 | CNY 38.40 | 48.32M |
| 2026-09-10 | CNY 39.99 | -5.46% | CNY 41.00 | CNY 42.50 | CNY 39.69 | 60.39M |
| 2026-09-09 | CNY 42.30 | +7.33% | CNY 40.01 | CNY 42.80 | CNY 38.73 | 75.66M |
| 2026-09-08 | CNY 39.41 | +2.12% | CNY 38.99 | CNY 40.80 | CNY 37.69 | 66.78M |
| 2026-09-07 | CNY 38.59 | +5.18% | CNY 36.18 | CNY 38.91 | CNY 34.80 | 63.67M |
| 2026-09-04 | CNY 36.69 | -3.06% | CNY 38.42 | CNY 39.80 | CNY 36.10 | 67.08M |
| 2026-09-03 | CNY 37.85 | +7.28% | CNY 35.99 | CNY 38.60 | CNY 35.54 | 78.62M |
| 2026-09-02 | CNY 35.28 | -1.01% | CNY 35.01 | CNY 37.60 | CNY 34.77 | 49.31M |
| 2026-09-01 | CNY 35.64 | -4.14% | CNY 37.63 | CNY 37.65 | CNY 35.01 | 31.08M |
| 2026-08-31 | CNY 37.18 | +2.48% | CNY 35.50 | CNY 37.27 | CNY 35.32 | 26.95M |
| 2026-08-28 | CNY 36.28 | -3.18% | CNY 37.64 | CNY 38.00 | CNY 36.21 | 34.54M |
| 2026-08-27 | CNY 37.47 | +8.08% | CNY 34.73 | CNY 37.59 | CNY 34.73 | 45.20M |
| 2026-08-26 | CNY 34.67 | -2.75% | CNY 35.65 | CNY 35.80 | CNY 33.50 | 28.75M |
| 2026-08-25 | CNY 35.65 | +2.86% | CNY 34.17 | CNY 36.25 | CNY 33.10 | 36.04M |
| 2026-08-24 | CNY 34.66 | -3.10% | CNY 35.89 | CNY 36.04 | CNY 33.53 | 24.61M |
| 2026-08-21 | CNY 35.77 | +2.85% | CNY 34.40 | CNY 36.25 | CNY 33.88 | 26.92M |
| 2026-08-20 | CNY 34.78 | -2.79% | CNY 36.14 | CNY 36.22 | CNY 34.33 | 34.20M |
| 2026-08-19 | CNY 35.78 | -8.54% | CNY 37.12 | CNY 37.93 | CNY 35.39 | 49.96M |
| 2026-08-18 | CNY 39.12 | -1.76% | CNY 40.80 | CNY 40.98 | CNY 38.03 | 53.17M |
| 2026-08-17 | CNY 39.82 | +7.65% | CNY 38.04 | CNY 40.33 | CNY 37.52 | 57.77M |
| 2026-08-14 | CNY 36.99 | +2.86% | CNY 36.38 | CNY 37.37 | CNY 35.70 | 26.76M |
| 2026-08-13 | CNY 35.96 | -1.80% | CNY 37.06 | CNY 37.68 | CNY 35.88 | 31.80M |
| 2026-08-12 | CNY 36.62 | +2.49% | CNY 36.00 | CNY 37.10 | CNY 35.63 | 30.47M |
| 2026-08-11 | CNY 35.73 | -0.64% | CNY 35.99 | CNY 36.63 | CNY 34.86 | 29.81M |
| 2026-08-10 | CNY 35.96 | -2.60% | CNY 36.94 | CNY 37.17 | CNY 34.88 | 39.04M |
| 2026-08-07 | CNY 36.92 | +5.49% | CNY 35.19 | CNY 37.49 | CNY 34.73 | 49.80M |
| 2026-08-06 | CNY 35.00 | +3.77% | CNY 33.30 | CNY 35.71 | CNY 32.77 | 49.46M |
| 2026-08-05 | CNY 33.73 | +10.37% | CNY 30.97 | CNY 34.20 | CNY 30.49 | 45.85M |
| 2026-08-04 | CNY 30.56 | +6.78% | CNY 29.05 | CNY 30.86 | CNY 28.70 | 28.34M |
| 2026-08-03 | CNY 28.62 | -3.05% | CNY 29.57 | CNY 29.79 | CNY 28.40 | 27.57M |
| 2026-07-31 | CNY 29.52 | +0.68% | CNY 31.23 | CNY 32.17 | CNY 29.50 | 39.16M |
| 2026-07-30 | CNY 29.32 | -9.42% | CNY 32.12 | CNY 32.33 | CNY 28.58 | 35.62M |
| 2026-07-29 | CNY 32.37 | -1.91% | CNY 32.99 | CNY 33.55 | CNY 30.70 | 34.60M |
| 2026-07-28 | CNY 33.00 | -8.56% | CNY 35.69 | CNY 35.91 | CNY 32.60 | 28.90M |
| 2026-07-27 | CNY 36.09 | +3.92% | CNY 35.05 | CNY 36.13 | CNY 33.61 | 28.04M |
| 2026-07-24 | CNY 34.73 | -4.77% | CNY 35.51 | CNY 36.25 | CNY 34.30 | 25.41M |
| 2026-07-23 | CNY 36.47 | +1.53% | CNY 36.64 | CNY 38.52 | CNY 35.80 | 35.84M |
| 2026-07-22 | CNY 35.92 | -2.47% | CNY 36.11 | CNY 37.99 | CNY 35.48 | 39.30M |
| 2026-07-21 | CNY 36.83 | +12.46% | CNY 33.01 | CNY 36.86 | CNY 28.84 | 52.00M |
| 2026-07-20 | CNY 32.75 | -9.23% | CNY 38.08 | CNY 38.72 | CNY 31.70 | 40.14M |
| 2026-07-17 | CNY 36.08 | -8.57% | CNY 39.70 | CNY 40.00 | CNY 35.64 | 36.44M |
| 2026-07-16 | CNY 39.46 | -6.78% | CNY 41.37 | CNY 43.10 | CNY 39.00 | 28.98M |
| 2026-07-15 | CNY 42.33 | -6.23% | CNY 46.01 | CNY 47.36 | CNY 42.12 | 31.92M |
| 2026-07-14 | CNY 45.14 | +5.71% | CNY 43.23 | CNY 46.45 | CNY 42.79 | 38.85M |
| 2026-07-13 | CNY 42.70 | -11.50% | CNY 47.05 | CNY 48.05 | CNY 42.46 | 42.55M |
| 2026-07-10 | CNY 48.25 | -4.78% | CNY 50.00 | CNY 52.75 | CNY 48.23 | 45.91M |
| 2026-07-09 | CNY 50.67 | +0.32% | CNY 49.92 | CNY 51.68 | CNY 47.38 | 57.00M |
| 2026-07-08 | CNY 50.51 | -8.83% | CNY 55.35 | CNY 58.00 | CNY 50.49 | 57.29M |
| 2026-07-07 | CNY 55.40 | -3.52% | CNY 56.39 | CNY 59.98 | CNY 54.89 | 58.83M |
| 2026-07-06 | CNY 57.42 | +5.07% | CNY 55.31 | CNY 60.62 | CNY 54.42 | 61.29M |
| 2026-07-03 | CNY 54.65 | -5.04% | CNY 56.98 | CNY 57.30 | CNY 52.40 | 54.00M |
| 2026-07-02 | CNY 57.55 | +5.54% | CNY 50.90 | CNY 61.40 | CNY 49.97 | 84.64M |
| 2026-07-01 | CNY 54.53 | -8.24% | CNY 61.00 | CNY 61.40 | CNY 54.18 | 68.20M |
| 2026-06-30 | CNY 59.43 | +10.14% | CNY 53.96 | CNY 59.79 | CNY 52.18 | 66.94M |
| 2026-06-29 | CNY 53.96 | -5.96% | CNY 57.10 | CNY 57.50 | CNY 52.36 | 56.61M |
| 2026-06-26 | CNY 57.38 | -7.45% | CNY 60.00 | CNY 61.37 | CNY 56.68 | 63.23M |
| 2026-06-25 | CNY 62.00 | +4.03% | CNY 58.41 | CNY 66.00 | CNY 55.60 | 90.36M |
| 2026-06-24 | CNY 59.60 | +4.58% | CNY 55.00 | CNY 60.33 | CNY 53.53 | 86.00M |
| 2026-06-23 | CNY 56.99 | -0.85% | CNY 60.01 | CNY 61.35 | CNY 56.02 | 122.93M |
| 2026-06-22 | CNY 57.48 | +20.00% | CNY 56.54 | CNY 57.48 | CNY 53.21 | 108.47M |
| 2026-06-18 | CNY 47.90 | +5.55% | CNY 46.75 | CNY 51.78 | CNY 46.46 | 87.71M |
| 2026-06-17 | CNY 45.38 | +2.81% | CNY 43.00 | CNY 46.77 | CNY 42.61 | 74.28M |
| 2026-06-16 | CNY 44.14 | +2.87% | CNY 43.01 | CNY 45.14 | CNY 42.12 | 71.77M |
| 2026-06-15 | CNY 42.91 | +8.06% | CNY 40.34 | CNY 43.38 | CNY 38.70 | 62.75M |
| 2026-06-12 | CNY 39.71 | -4.54% | CNY 41.99 | CNY 44.31 | CNY 39.46 | 62.30M |
| 2026-06-11 | CNY 41.60 | -1.19% | CNY 42.03 | CNY 43.45 | CNY 40.71 | 44.98M |
| 2026-06-10 | CNY 42.10 | -6.03% | CNY 44.00 | CNY 44.89 | CNY 41.44 | 54.76M |
| 2026-06-09 | CNY 44.80 | -0.44% | CNY 46.79 | CNY 46.95 | CNY 43.60 | 56.94M |
| 2026-06-08 | CNY 45.00 | -5.26% | CNY 44.88 | CNY 46.96 | CNY 43.80 | 59.72M |
| 2026-06-05 | CNY 47.50 | -7.55% | CNY 51.50 | CNY 54.21 | CNY 46.91 | 84.40M |
| 2026-06-04 | CNY 51.38 | +0.16% | CNY 49.50 | CNY 51.88 | CNY 48.71 | 78.61M |
| 2026-06-03 | CNY 51.30 | +7.52% | CNY 45.52 | CNY 52.31 | CNY 45.52 | 106.87M |
| 2026-06-02 | CNY 47.71 | +6.38% | CNY 44.00 | CNY 49.15 | CNY 42.20 | 95.26M |
| 2026-06-01 | CNY 44.85 | -0.88% | CNY 45.91 | CNY 48.67 | CNY 44.16 | 74.62M |
| 2026-05-29 | CNY 45.25 | +4.92% | CNY 48.89 | CNY 49.95 | CNY 44.90 | 127.96M |
| 2026-05-28 | CNY 43.13 | +20.01% | CNY 36.06 | CNY 43.13 | CNY 35.36 | 61.29M |
| 2026-05-27 | CNY 35.94 | -5.84% | CNY 37.05 | CNY 37.67 | CNY 35.56 | 63.09M |
| 2026-05-26 | CNY 38.17 | +2.58% | CNY 36.33 | CNY 39.39 | CNY 36.33 | 95.13M |