Sinotrans Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	0.52	0.52	0.50	0.52	0.52	-	550
Dec 18, 2025	0.55	0.55	0.52	0.52	0.52	-0.95%	-
Dec 17, 2025	0.52	0.53	0.52	0.53	0.53	-0.94%	-
Dec 16, 2025	0.53	0.54	0.53	0.53	0.53	-2.75%	-
Dec 15, 2025	0.55	0.57	0.55	0.55	0.55	0.93%	200
Dec 12, 2025	0.55	0.55	0.54	0.54	0.54	1.89%	-
Dec 11, 2025	0.54	0.54	0.53	0.53	0.53	-3.64%	-
Dec 10, 2025	0.55	0.55	0.55	0.55	0.55	-2.65%	-
Dec 9, 2025	0.57	0.58	0.56	0.57	0.57	-	150
Dec 8, 2025	0.57	0.57	0.57	0.57	0.57	-1.74%	-
Dec 5, 2025	0.58	0.58	0.58	0.58	0.58	-	500
Dec 4, 2025	0.57	0.58	0.57	0.58	0.58	-1.71%	-
Dec 3, 2025	0.59	0.59	0.59	0.59	0.59	0.86%	-
Dec 2, 2025	0.55	0.58	0.55	0.58	0.58	-	12,076
Dec 1, 2025	0.56	0.58	0.56	0.58	0.58	2.65%	400
Nov 28, 2025	0.56	0.57	0.56	0.57	0.57	-	13,600
Nov 27, 2025	0.56	0.57	0.56	0.57	0.57	-	-
Nov 26, 2025	0.56	0.57	0.56	0.57	0.57	0.89%	-
Nov 25, 2025	0.56	0.57	0.56	0.56	0.56	1.82%	-
Nov 24, 2025	0.55	0.55	0.55	0.55	0.55	0.92%	-
Nov 21, 2025	0.54	0.55	0.54	0.55	0.55	-2.68%	-
Nov 20, 2025	0.56	0.57	0.56	0.56	0.56	1.82%	-
Nov 19, 2025	0.55	0.55	0.55	0.55	0.55	-0.90%	-
Nov 18, 2025	0.55	0.58	0.55	0.56	0.56	-2.63%	30
Nov 17, 2025	0.57	0.58	0.57	0.57	0.57	-	-
Nov 14, 2025	0.57	0.57	0.57	0.57	0.57	-1.72%	-
Nov 13, 2025	0.58	0.58	0.58	0.58	0.58	-	-
Nov 12, 2025	0.58	0.58	0.58	0.58	0.58	-	-
Nov 11, 2025	0.59	0.59	0.58	0.58	0.58	-4.13%	-
Nov 10, 2025	0.58	0.61	0.58	0.61	0.61	7.08%	3,969
Nov 7, 2025	0.57	0.57	0.57	0.57	0.57	-1.74%	-
Nov 6, 2025	0.57	0.58	0.57	0.58	0.58	2.68%	-
Nov 5, 2025	0.57	0.57	0.56	0.56	0.56	-2.61%	-
Nov 4, 2025	0.57	0.58	0.57	0.58	0.58	-1.71%	-
Nov 3, 2025	0.59	0.59	0.59	0.59	0.59	-	-
Oct 31, 2025	0.58	0.59	0.58	0.59	0.59	0.86%	-
Oct 30, 2025	0.58	0.58	0.58	0.58	0.58	1.75%	-
Oct 29, 2025	0.55	0.57	0.55	0.57	0.57	-	-
Oct 28, 2025	0.57	0.57	0.57	0.57	0.57	-1.72%	-
Oct 27, 2025	0.58	0.58	0.58	0.58	0.58	0.87%	-
Oct 24, 2025	0.58	0.58	0.58	0.58	0.58	-1.71%	-
Oct 23, 2025	0.59	0.59	0.59	0.59	0.59	-	-
Oct 22, 2025	0.59	0.59	0.59	0.59	0.59	-1.68%	-
Oct 21, 2025	0.59	0.60	0.59	0.60	0.60	2.59%	-
Oct 20, 2025	0.58	0.58	0.57	0.58	0.58	2.65%	-
Oct 17, 2025	0.56	0.57	0.56	0.57	0.57	-0.88%	-
Oct 16, 2025	0.56	0.58	0.56	0.57	0.57	0.88%	-
Oct 15, 2025	0.56	0.57	0.56	0.57	0.57	2.73%	-
Oct 14, 2025	0.55	0.55	0.55	0.55	0.55	-1.79%	-
Oct 13, 2025	0.55	0.58	0.55	0.56	0.56	1.82%	100