Sipai Health Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 18, 2026	1.35	1.38	1.32	1.36	1.36	0.74%	747,400
May 15, 2026	1.36	1.39	1.33	1.35	1.35	-3.57%	915,000
May 14, 2026	1.30	1.40	1.27	1.40	1.40	6.06%	1,407,796
May 13, 2026	1.39	1.39	1.32	1.32	1.32	-5.04%	1,954,000
May 12, 2026	1.39	1.44	1.38	1.39	1.39	-3.47%	1,513,200
May 11, 2026	1.37	1.44	1.35	1.44	1.44	0.70%	2,156,000
May 8, 2026	1.36	1.43	1.34	1.43	1.43	1.42%	1,485,200
May 7, 2026	1.42	1.44	1.34	1.41	1.41	1.44%	1,068,600
May 6, 2026	1.40	1.44	1.36	1.39	1.39	-2.80%	354,200
May 5, 2026	1.39	1.44	1.39	1.43	1.43	-	243,000
May 4, 2026	1.39	1.43	1.35	1.43	1.43	5.93%	387,400
Apr 30, 2026	1.36	1.38	1.33	1.35	1.35	-0.74%	661,200
Apr 29, 2026	1.42	1.43	1.33	1.36	1.36	-0.73%	627,200
Apr 28, 2026	1.42	1.42	1.32	1.37	1.37	-0.72%	1,066,800
Apr 27, 2026	1.39	1.44	1.36	1.38	1.38	-3.50%	1,320,000
Apr 24, 2026	1.40	1.43	1.37	1.43	1.43	-	270,800
Apr 23, 2026	1.40	1.49	1.38	1.43	1.43	2.14%	1,568,400
Apr 22, 2026	1.36	1.41	1.34	1.40	1.40	-0.71%	1,380,600
Apr 21, 2026	1.50	1.50	1.38	1.41	1.41	-4.08%	1,689,600
Apr 20, 2026	1.62	1.63	1.47	1.47	1.47	-8.70%	1,634,600
Apr 17, 2026	1.80	1.87	1.60	1.61	1.61	-13.90%	3,076,600
Apr 16, 2026	1.93	2.00	1.75	1.87	1.87	-4.10%	2,377,400
Apr 15, 2026	2.05	2.09	1.95	1.95	1.95	-6.25%	613,600
Apr 14, 2026	2.10	2.15	1.86	2.08	2.08	-1.89%	1,551,600
Apr 13, 2026	2.15	2.15	2.05	2.12	2.12	0.47%	248,200
Apr 10, 2026	2.10	2.15	2.10	2.11	2.11	-0.94%	139,400
Apr 9, 2026	2.10	2.20	2.10	2.13	2.13	0.95%	41,800
Apr 8, 2026	2.23	2.23	2.11	2.11	2.11	-	431,400
Apr 2, 2026	2.15	2.15	2.10	2.11	2.11	-0.94%	179,000
Apr 1, 2026	2.12	2.22	2.09	2.13	2.13	0.47%	760,400
Mar 31, 2026	2.29	2.29	2.10	2.12	2.12	-3.20%	3,196,600
Mar 30, 2026	2.23	2.30	2.18	2.19	2.19	-4.37%	214,800
Mar 27, 2026	2.25	2.30	2.21	2.29	2.29	1.78%	389,000
Mar 26, 2026	2.26	2.38	2.25	2.25	2.25	-1.32%	284,400
Mar 25, 2026	2.29	2.33	2.20	2.28	2.28	-0.44%	129,000
Mar 24, 2026	2.37	2.46	2.27	2.29	2.29	0.88%	325,000
Mar 23, 2026	2.30	2.36	2.26	2.27	2.27	-1.73%	357,600
Mar 20, 2026	2.35	2.40	2.30	2.31	2.31	-0.86%	382,200
Mar 19, 2026	2.75	2.75	2.33	2.33	2.33	-13.06%	1,216,400
Mar 18, 2026	2.87	2.88	2.68	2.68	2.68	-8.84%	1,420,800
Mar 17, 2026	2.96	3.03	2.77	2.94	2.94	-1.67%	2,234,000
Mar 16, 2026	2.90	2.99	2.78	2.99	2.99	2.40%	5,209,400
Mar 13, 2026	2.79	2.92	2.68	2.92	2.92	3.55%	3,267,600
Mar 12, 2026	2.71	2.82	2.58	2.82	2.82	3.30%	2,075,800
Mar 11, 2026	2.66	2.73	2.53	2.73	2.73	1.87%	1,072,600
Mar 10, 2026	2.43	2.70	2.31	2.68	2.68	9.84%	1,790,600
Mar 9, 2026	2.12	2.49	2.06	2.44	2.44	15.64%	2,122,400
Mar 6, 2026	2.14	2.14	2.10	2.11	2.11	-	140,600
Mar 5, 2026	2.11	2.20	2.11	2.11	2.11	-3.21%	710,400
Mar 4, 2026	2.21	2.24	2.14	2.18	2.18	-0.91%	444,600