Sinofibers Technology Co., Ltd. Class A 300777
SZSE · China · Producer Manufacturing
CNY 19.99-0.05 (-0.25%)
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 19.99 | -0.25% | CNY 20.29 | CNY 20.29 | CNY 19.87 | 3.25M |
| 2026-09-29 | CNY 20.04 | -0.20% | CNY 20.00 | CNY 20.23 | CNY 19.85 | 4.65M |
| 2026-09-28 | CNY 20.08 | -4.61% | CNY 21.21 | CNY 21.28 | CNY 19.97 | 7.92M |
| 2026-09-24 | CNY 21.05 | -1.13% | CNY 21.27 | CNY 21.44 | CNY 21.03 | 3.92M |
| 2026-09-23 | CNY 21.29 | -0.28% | CNY 21.35 | CNY 21.45 | CNY 21.23 | 2.96M |
| 2026-09-22 | CNY 21.35 | -0.19% | CNY 21.40 | CNY 21.62 | CNY 21.31 | 3.68M |
| 2026-09-21 | CNY 21.39 | +1.09% | CNY 21.13 | CNY 21.64 | CNY 21.10 | 5.05M |
| 2026-09-18 | CNY 21.16 | +0.71% | CNY 21.21 | CNY 21.36 | CNY 20.98 | 4.84M |
| 2026-09-17 | CNY 21.01 | +0.05% | CNY 20.94 | CNY 21.38 | CNY 20.88 | 4.17M |
| 2026-09-16 | CNY 21.00 | +0.82% | CNY 20.80 | CNY 21.21 | CNY 20.60 | 4.42M |
| 2026-09-15 | CNY 20.83 | -1.56% | CNY 21.13 | CNY 21.25 | CNY 20.77 | 4.08M |
| 2026-09-14 | CNY 21.16 | -0.56% | CNY 21.27 | CNY 21.35 | CNY 20.86 | 4.78M |
| 2026-09-11 | CNY 21.28 | -0.33% | CNY 21.26 | CNY 21.50 | CNY 20.61 | 7.35M |
| 2026-09-10 | CNY 21.35 | -2.60% | CNY 21.78 | CNY 21.83 | CNY 21.31 | 6.66M |
| 2026-09-09 | CNY 21.92 | -1.48% | CNY 22.19 | CNY 22.43 | CNY 21.91 | 7.70M |
| 2026-09-08 | CNY 22.25 | +0.59% | CNY 22.13 | CNY 22.66 | CNY 22.00 | 8.08M |
| 2026-09-07 | CNY 22.12 | -2.25% | CNY 22.50 | CNY 22.75 | CNY 22.10 | 6.65M |
| 2026-09-04 | CNY 22.63 | -1.22% | CNY 23.00 | CNY 23.48 | CNY 22.51 | 7.62M |
| 2026-09-03 | CNY 22.91 | -1.88% | CNY 23.30 | CNY 23.40 | CNY 22.80 | 4.49M |
| 2026-09-02 | CNY 23.35 | +0.26% | CNY 23.15 | CNY 23.57 | CNY 22.95 | 5.49M |
| 2026-09-01 | CNY 23.29 | +1.13% | CNY 22.99 | CNY 23.48 | CNY 22.76 | 5.99M |
| 2026-08-31 | CNY 23.03 | +1.14% | CNY 22.60 | CNY 23.08 | CNY 22.51 | 5.08M |
| 2026-08-28 | CNY 22.77 | 0.00% | CNY 22.71 | CNY 23.03 | CNY 22.67 | 4.64M |
| 2026-08-27 | CNY 22.77 | +1.20% | CNY 22.22 | CNY 22.88 | CNY 22.16 | 7.22M |
| 2026-08-26 | CNY 22.50 | +0.22% | CNY 22.43 | CNY 22.71 | CNY 22.33 | 4.28M |
| 2026-08-25 | CNY 22.45 | +0.22% | CNY 22.30 | CNY 22.62 | CNY 21.98 | 4.59M |
| 2026-08-24 | CNY 22.40 | -3.36% | CNY 23.05 | CNY 23.24 | CNY 22.21 | 6.76M |
| 2026-08-21 | CNY 23.18 | +0.13% | CNY 23.17 | CNY 23.36 | CNY 22.86 | 4.73M |
| 2026-08-20 | CNY 23.15 | -1.03% | CNY 23.86 | CNY 23.91 | CNY 23.09 | 6.52M |
| 2026-08-19 | CNY 23.39 | -7.11% | CNY 25.38 | CNY 25.38 | CNY 23.37 | 14.69M |
| 2026-08-18 | CNY 25.18 | +1.41% | CNY 24.76 | CNY 25.68 | CNY 24.30 | 11.01M |
| 2026-08-17 | CNY 24.83 | +2.48% | CNY 24.50 | CNY 24.87 | CNY 24.15 | 6.70M |
| 2026-08-14 | CNY 24.23 | +0.25% | CNY 24.18 | CNY 24.78 | CNY 24.08 | 6.80M |
| 2026-08-13 | CNY 24.17 | -1.67% | CNY 24.58 | CNY 24.76 | CNY 24.15 | 6.62M |
| 2026-08-12 | CNY 24.58 | -0.08% | CNY 24.48 | CNY 24.69 | CNY 24.47 | 4.15M |
| 2026-08-11 | CNY 24.60 | -2.57% | CNY 24.95 | CNY 25.22 | CNY 24.45 | 7.68M |
| 2026-08-10 | CNY 25.25 | +0.52% | CNY 25.17 | CNY 25.28 | CNY 24.53 | 7.77M |
| 2026-08-07 | CNY 25.12 | +2.16% | CNY 24.61 | CNY 25.20 | CNY 24.20 | 11.44M |
| 2026-08-06 | CNY 24.59 | -1.52% | CNY 24.97 | CNY 25.23 | CNY 24.43 | 9.88M |
| 2026-08-05 | CNY 24.97 | +0.64% | CNY 24.81 | CNY 25.18 | CNY 24.70 | 9.12M |
| 2026-08-04 | CNY 24.81 | +0.45% | CNY 24.71 | CNY 24.93 | CNY 24.60 | 5.50M |
| 2026-08-03 | CNY 24.70 | +1.15% | CNY 24.68 | CNY 25.00 | CNY 24.52 | 5.45M |
| 2026-07-31 | CNY 24.42 | -0.04% | CNY 24.92 | CNY 25.09 | CNY 24.42 | 9.13M |
| 2026-07-30 | CNY 24.43 | +0.37% | CNY 24.06 | CNY 24.95 | CNY 23.99 | 9.26M |
| 2026-07-29 | CNY 24.34 | +3.49% | CNY 23.52 | CNY 24.42 | CNY 23.17 | 9.02M |
| 2026-07-28 | CNY 23.52 | +0.38% | CNY 23.25 | CNY 23.94 | CNY 23.10 | 7.11M |
| 2026-07-27 | CNY 23.43 | +4.64% | CNY 22.30 | CNY 23.54 | CNY 22.30 | 7.98M |
| 2026-07-24 | CNY 22.39 | -3.20% | CNY 22.86 | CNY 23.27 | CNY 22.39 | 6.09M |
| 2026-07-23 | CNY 23.13 | +2.75% | CNY 22.64 | CNY 23.24 | CNY 22.51 | 6.88M |
| 2026-07-22 | CNY 22.51 | -2.39% | CNY 22.87 | CNY 22.95 | CNY 22.41 | 7.90M |
| 2026-07-21 | CNY 23.06 | +3.59% | CNY 22.23 | CNY 23.08 | CNY 21.69 | 11.11M |
| 2026-07-20 | CNY 22.26 | -2.37% | CNY 23.00 | CNY 23.35 | CNY 21.53 | 12.85M |
| 2026-07-17 | CNY 22.80 | -6.56% | CNY 24.55 | CNY 24.63 | CNY 22.70 | 13.14M |
| 2026-07-16 | CNY 24.40 | -1.69% | CNY 24.78 | CNY 25.33 | CNY 24.31 | 10.04M |
| 2026-07-15 | CNY 24.82 | -2.55% | CNY 24.41 | CNY 25.39 | CNY 23.88 | 15.85M |
| 2026-07-14 | CNY 25.47 | -0.55% | CNY 25.38 | CNY 25.96 | CNY 24.21 | 15.43M |
| 2026-07-13 | CNY 25.61 | -8.17% | CNY 27.78 | CNY 28.00 | CNY 25.60 | 16.87M |
| 2026-07-10 | CNY 27.89 | +2.20% | CNY 27.20 | CNY 28.80 | CNY 26.77 | 21.86M |
| 2026-07-09 | CNY 27.29 | +0.70% | CNY 27.18 | CNY 27.41 | CNY 26.05 | 12.92M |
| 2026-07-08 | CNY 27.10 | -2.69% | CNY 28.10 | CNY 28.14 | CNY 27.05 | 11.60M |
| 2026-07-07 | CNY 27.85 | -4.23% | CNY 28.98 | CNY 29.09 | CNY 27.71 | 12.93M |
| 2026-07-06 | CNY 29.08 | -3.87% | CNY 30.26 | CNY 30.50 | CNY 28.76 | 21.27M |
| 2026-07-03 | CNY 30.25 | +14.50% | CNY 26.66 | CNY 31.50 | CNY 26.66 | 36.52M |
| 2026-07-02 | CNY 26.42 | -0.53% | CNY 26.43 | CNY 27.01 | CNY 26.10 | 11.08M |
| 2026-07-01 | CNY 26.56 | +1.07% | CNY 26.31 | CNY 26.78 | CNY 25.91 | 11.02M |
| 2026-06-30 | CNY 26.28 | +3.14% | CNY 25.49 | CNY 26.62 | CNY 25.21 | 11.44M |
| 2026-06-29 | CNY 25.48 | -1.24% | CNY 26.03 | CNY 27.20 | CNY 25.21 | 15.53M |
| 2026-06-26 | CNY 25.80 | -3.41% | CNY 26.71 | CNY 26.76 | CNY 25.66 | 14.28M |
| 2026-06-25 | CNY 26.71 | -5.01% | CNY 27.63 | CNY 28.04 | CNY 26.61 | 15.62M |
| 2026-06-24 | CNY 28.12 | +0.61% | CNY 27.89 | CNY 28.60 | CNY 27.28 | 12.77M |
| 2026-06-23 | CNY 27.95 | -2.27% | CNY 28.57 | CNY 28.65 | CNY 27.81 | 10.86M |
| 2026-06-22 | CNY 28.60 | -2.72% | CNY 29.12 | CNY 29.26 | CNY 27.77 | 16.95M |
| 2026-06-18 | CNY 29.40 | +1.52% | CNY 28.74 | CNY 30.17 | CNY 28.40 | 16.16M |
| 2026-06-17 | CNY 28.96 | +0.59% | CNY 28.50 | CNY 29.69 | CNY 28.38 | 14.43M |
| 2026-06-16 | CNY 28.79 | -1.37% | CNY 29.26 | CNY 29.47 | CNY 28.55 | 14.11M |
| 2026-06-15 | CNY 29.19 | +1.18% | CNY 28.90 | CNY 29.38 | CNY 28.39 | 11.49M |
| 2026-06-12 | CNY 28.85 | +2.85% | CNY 29.18 | CNY 29.38 | CNY 28.41 | 16.33M |
| 2026-06-11 | CNY 28.05 | -2.40% | CNY 28.59 | CNY 28.59 | CNY 27.40 | 13.39M |
| 2026-06-10 | CNY 28.74 | -2.97% | CNY 29.30 | CNY 29.40 | CNY 28.47 | 8.99M |
| 2026-06-09 | CNY 29.62 | +0.92% | CNY 29.60 | CNY 29.86 | CNY 28.78 | 10.10M |
| 2026-06-08 | CNY 29.35 | -6.71% | CNY 30.50 | CNY 30.85 | CNY 28.91 | 15.94M |
| 2026-06-05 | CNY 31.46 | -0.85% | CNY 31.71 | CNY 32.15 | CNY 31.00 | 11.17M |
| 2026-06-04 | CNY 31.73 | -3.00% | CNY 32.24 | CNY 32.53 | CNY 31.45 | 9.73M |
| 2026-06-03 | CNY 32.71 | +2.25% | CNY 31.91 | CNY 34.01 | CNY 31.91 | 14.75M |
| 2026-06-02 | CNY 31.99 | -0.68% | CNY 32.26 | CNY 32.63 | CNY 31.00 | 11.60M |
| 2026-06-01 | CNY 32.21 | -3.62% | CNY 33.42 | CNY 33.84 | CNY 32.17 | 13.21M |
| 2026-05-29 | CNY 33.42 | -8.71% | CNY 36.70 | CNY 36.70 | CNY 33.28 | 17.51M |
| 2026-05-28 | CNY 36.61 | +0.38% | CNY 36.42 | CNY 36.83 | CNY 35.73 | 11.96M |
| 2026-05-27 | CNY 36.47 | -4.28% | CNY 37.96 | CNY 38.39 | CNY 36.35 | 14.69M |
| 2026-05-26 | CNY 38.10 | -5.08% | CNY 39.70 | CNY 39.70 | CNY 37.19 | 19.84M |