Stock listing
Shenzhen:300179 SF Diamond Co., Ltd. (四方达) 股价
Follow SF Diamond Co., Ltd. into a list and get an email when it puts out news.
Share price · SZSE:300179
¥25.86 CNY -0.49 (-1.9%)
Close on Oct 30, 2026
- Day range
- ¥25.16 – ¥27.84 CNYOct 30, 2026
- Volume
- 35.87M sharesOct 30, 2026
- Market cap
- ¥12.56B CNYAt the close on Oct 30, 2026 · price × 485.7M shares outstanding
- 52-week range
- ¥12.86 – ¥66.00 CNYLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- ¥1.49B CNYMedian day 36.04M shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · SZSE:300179 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥25.86 | -0.49 | -1.9% | ¥27.84 | ¥27.84 | ¥25.16 | 35,873,168 | |
| ¥26.35 | -1.54 | -5.5% | ¥28.51 | ¥29.50 | ¥26.32 | 40,631,524 | |
| ¥27.89 | +0.74 | +2.7% | ¥27.60 | ¥28.31 | ¥26.86 | 22,886,208 | |
| ¥27.15 | -1.73 | -6.0% | ¥29.25 | ¥30.00 | ¥27.15 | 19,667,356 | |
| ¥28.88 | -1.25 | -4.1% | ¥29.85 | ¥30.00 | ¥28.72 | 17,144,767 | |
| ¥30.13 | +0.52 | +1.8% | ¥29.03 | ¥30.30 | ¥26.85 | 30,597,332 | |
| ¥29.61 | -1.92 | -6.1% | ¥31.30 | ¥31.60 | ¥29.58 | 19,736,194 | |
| ¥31.53 | +0.25 | +0.8% | ¥31.43 | ¥32.54 | ¥31.20 | 19,422,413 | |
| ¥31.28 | +0.39 | +1.3% | ¥30.86 | ¥32.13 | ¥30.70 | 19,572,812 | |
| ¥30.89 | -0.66 | -2.1% | ¥31.29 | ¥31.36 | ¥29.27 | 20,144,273 | |
| ¥31.55 | +0.35 | +1.1% | ¥32.23 | ¥32.50 | ¥31.28 | 19,412,158 | |
| ¥31.20 | -2.16 | -6.5% | ¥31.90 | ¥32.57 | ¥31.20 | 25,799,311 | |
| ¥33.36 | -1.24 | -3.6% | ¥34.48 | ¥35.01 | ¥33.33 | 17,866,703 | |
| ¥34.60 | +0.39 | +1.1% | ¥33.07 | ¥35.25 | ¥31.93 | 27,607,943 | |
| ¥34.21 | -1.57 | -4.4% | ¥35.51 | ¥35.60 | ¥34.08 | 18,649,273 | |
| ¥35.78 | -1.63 | -4.4% | ¥37.48 | ¥37.51 | ¥33.98 | 31,057,688 | |
| ¥37.41 | -1.75 | -4.5% | ¥38.81 | ¥39.48 | ¥37.00 | 30,125,449 | |
| ¥39.16 | -2.82 | -6.7% | ¥42.10 | ¥42.28 | ¥38.98 | 37,524,234 | |
| ¥41.98 | -2.46 | -5.5% | ¥42.90 | ¥42.90 | ¥40.53 | 37,342,508 | |
| ¥44.44 | +0.15 | +0.3% | ¥45.00 | ¥45.30 | ¥41.61 | 51,343,055 | |
| ¥44.29 | +0.47 | +1.1% | ¥43.30 | ¥45.48 | ¥42.83 | 53,658,559 | |
| ¥43.82 | +1.66 | +3.9% | ¥42.98 | ¥45.19 | ¥41.88 | 50,379,219 | |
| ¥42.16 | -2.90 | -6.4% | ¥45.20 | ¥45.32 | ¥41.85 | 55,519,484 | |
| ¥45.06 | -0.28 | -0.6% | ¥45.55 | ¥46.99 | ¥44.20 | 50,270,246 | |
| ¥45.34 | +0.75 | +1.7% | ¥44.61 | ¥45.50 | ¥43.55 | 54,539,184 | |
| ¥44.59 | +1.14 | +2.6% | ¥43.59 | ¥45.70 | ¥42.51 | 60,469,375 | |
| ¥43.45 | +1.67 | +4.0% | ¥41.98 | ¥44.36 | ¥41.85 | 56,455,426 | |
| ¥41.78 | -1.58 | -3.6% | ¥43.01 | ¥43.10 | ¥41.70 | 53,506,805 | |
| ¥43.36 | +2.93 | +7.2% | ¥39.61 | ¥44.57 | ¥38.50 | 67,446,305 | |
| ¥40.43 | +0.44 | +1.1% | ¥38.40 | ¥40.94 | ¥38.40 | 48,323,090 | |
| ¥39.99 | -2.31 | -5.5% | ¥41.00 | ¥42.50 | ¥39.69 | 60,390,035 | |
| ¥42.30 | +2.89 | +7.3% | ¥40.01 | ¥42.80 | ¥38.73 | 75,657,594 | |
| ¥39.41 | +0.82 | +2.1% | ¥38.99 | ¥40.80 | ¥37.69 | 66,782,641 | |
| ¥38.59 | +1.90 | +5.2% | ¥36.18 | ¥38.91 | ¥34.80 | 63,666,492 | |
| ¥36.69 | -1.16 | -3.1% | ¥38.42 | ¥39.80 | ¥36.10 | 67,079,391 | |
| ¥37.85 | +2.57 | +7.3% | ¥35.99 | ¥38.60 | ¥35.54 | 78,615,812 | |
| ¥35.28 | -0.36 | -1.0% | ¥35.01 | ¥37.60 | ¥34.77 | 49,308,617 | |
| ¥35.64 | -1.54 | -4.1% | ¥37.63 | ¥37.65 | ¥35.01 | 31,082,996 | |
| ¥37.18 | +0.90 | +2.5% | ¥35.50 | ¥37.27 | ¥35.32 | 26,952,508 | |
| ¥36.28 | -1.19 | -3.2% | ¥37.64 | ¥38.00 | ¥36.21 | 34,541,590 | |
| ¥37.47 | +2.80 | +8.1% | ¥34.73 | ¥37.59 | ¥34.73 | 45,200,246 | |
| ¥34.67 | -0.98 | -2.7% | ¥35.65 | ¥35.80 | ¥33.50 | 28,745,471 | |
| ¥35.65 | +0.99 | +2.9% | ¥34.17 | ¥36.25 | ¥33.10 | 36,044,766 | |
| ¥34.66 | -1.11 | -3.1% | ¥35.89 | ¥36.04 | ¥33.53 | 24,614,371 | |
| ¥35.77 | +0.99 | +2.8% | ¥34.40 | ¥36.25 | ¥33.88 | 26,922,809 | |
| ¥34.78 | -1.00 | -2.8% | ¥36.14 | ¥36.22 | ¥34.33 | 34,195,812 | |
| ¥35.78 | -3.34 | -8.5% | ¥37.12 | ¥37.93 | ¥35.39 | 49,960,281 | |
| ¥39.12 | -0.70 | -1.8% | ¥40.80 | ¥40.98 | ¥38.03 | 53,167,871 | |
| ¥39.82 | +2.83 | +7.7% | ¥38.04 | ¥40.33 | ¥37.52 | 57,766,734 | |
| ¥36.99 | +1.03 | +2.9% | ¥36.38 | ¥37.37 | ¥35.70 | 26,759,652 | |
| ¥35.96 | -0.66 | -1.8% | ¥37.06 | ¥37.68 | ¥35.88 | 31,797,211 | |
| ¥36.62 | +0.89 | +2.5% | ¥36.00 | ¥37.10 | ¥35.63 | 30,467,863 | |
| ¥35.73 | -0.23 | -0.6% | ¥35.99 | ¥36.63 | ¥34.86 | 29,814,611 | |
| ¥35.96 | -0.96 | -2.6% | ¥36.94 | ¥37.17 | ¥34.88 | 39,040,152 | |
| ¥36.92 | +1.92 | +5.5% | ¥35.19 | ¥37.49 | ¥34.73 | 49,799,379 | |
| ¥35.00 | +1.27 | +3.8% | ¥33.30 | ¥35.71 | ¥32.77 | 49,456,984 | |
| ¥33.73 | +3.17 | +10.4% | ¥30.97 | ¥34.20 | ¥30.49 | 45,847,438 | |
| ¥30.56 | +1.94 | +6.8% | ¥29.05 | ¥30.86 | ¥28.70 | 28,336,025 | |
| ¥28.62 | -0.90 | -3.0% | ¥29.57 | ¥29.79 | ¥28.40 | 27,574,043 | |
| ¥29.52 | +0.20 | +0.7% | ¥31.23 | ¥32.17 | ¥29.50 | 39,159,344 | |
| ¥29.32 | -3.05 | -9.4% | ¥32.12 | ¥32.33 | ¥28.58 | 35,624,293 |
- Ticker
- Shenzhen:300179
- Asset type
- Stock
- Exchange
- Shenzhen
- Currency
- CNY
What changed lately
Latest news release · Jun 30, 2026
SF Diamond To Raise Funds Via A-Share Private Placement
Latest news
SF Diamond To Raise Funds Via A-Share Private Placement
Jun 30, 2026
Closed ¥54.53 (-8.2%) on Jul 1, 2026
SF Diamond Co., Ltd. on 6ix
- News releases
- 1 in the last 12 months · 1 in all · newest Jun 30, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about SF Diamond Co., Ltd.