Sinotrans Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	0.65	0.65	0.65	0.65	0.65	26.57%	19,000
Jul 8, 2025	0.51	0.51	0.51	0.51	0.51	8.07%	30,000
Apr 3, 2025	0.47	0.47	0.47	0.47	0.47	-2.66%	6,000
Mar 11, 2025	0.48	0.48	0.48	0.48	0.48	8.43%	300
Jan 21, 2025	0.45	0.45	0.45	0.45	0.45	5.03%	1,650
Oct 29, 2024	0.43	0.43	0.43	0.43	0.43	-10.53%	1,100
Sep 24, 2024	0.48	0.48	0.48	0.48	0.48	20.55%	200
Aug 26, 2024	0.39	0.39	0.39	0.39	0.39	-18.03%	500
Mar 26, 2024	0.48	0.48	0.48	0.48	0.48	20.37%	2,000
Dec 15, 2023	0.40	0.40	0.40	0.40	0.40	14.29%	163,000
Nov 30, 2023	0.35	0.35	0.35	0.35	0.35	2.31%	1,000
Nov 15, 2023	0.34	0.34	0.34	0.34	0.34	5.20%	130
Nov 1, 2023	0.33	0.33	0.33	0.33	0.33	37.10%	15,000
Oct 10, 2022	0.24	0.24	0.24	0.24	0.24	-15.65%	5,000
Sep 21, 2022	0.28	0.28	0.28	0.28	0.28	-2.43%	300
Jun 7, 2022	0.29	0.29	0.29	0.29	0.29	-0.17%	42,500
May 2, 2022	0.29	0.29	0.29	0.29	0.29	-0.17%	40,000
Mar 14, 2022	0.29	0.29	0.29	0.29	0.29	-9.20%	2,500
Nov 12, 2021	0.32	0.32	0.32	0.32	0.32	-23.29%	100
Oct 5, 2021	0.42	0.42	0.42	0.42	0.42	-5.10%	300
Sep 14, 2021	0.44	0.44	0.44	0.44	0.44	2.12%	2,000
Sep 7, 2021	0.46	0.46	0.43	0.43	0.43	19.00%	3,000
Aug 24, 2021	0.36	0.36	0.36	0.36	0.36	1.64%	3,000
Aug 23, 2021	0.35	0.35	0.35	0.35	0.35	-6.79%	12,000
Aug 16, 2021	0.38	0.38	0.38	0.38	0.38	-1.09%	2,421
Aug 13, 2021	0.38	0.38	0.38	0.38	0.38	-7.42%	3,000
Jul 20, 2021	0.42	0.42	0.42	0.42	0.42	-13.54%	2,421
May 25, 2021	0.48	0.48	0.48	0.48	0.48	-5.70%	1,000
May 18, 2021	0.51	0.51	0.51	0.51	0.51	6.80%	48,500
May 13, 2021	0.48	0.48	0.48	0.48	0.48	0.32%	750
May 12, 2021	0.48	0.48	0.48	0.48	0.48	17.16%	1,000
Apr 1, 2021	0.41	0.41	0.41	0.41	0.41	12.80%	100
Mar 31, 2021	0.36	0.36	0.36	0.36	0.36	-8.96%	1,000
Mar 23, 2021	0.39	0.39	0.39	0.39	0.39	-5.98%	1,000
Mar 18, 2021	0.42	0.42	0.42	0.42	0.42	5.00%	3,500
Mar 12, 2021	0.40	0.40	0.40	0.40	0.40	-0.05%	5,000
Mar 11, 2021	0.40	0.40	0.40	0.40	0.40	17.64%	3,000
Feb 24, 2021	0.34	0.34	0.34	0.34	0.34	-9.21%	250
Feb 18, 2021	0.37	0.37	0.36	0.37	0.37	-3.85%	2,850
Feb 17, 2021	0.38	0.39	0.38	0.39	0.39	14.25%	2,100
Feb 4, 2021	0.34	0.34	0.34	0.34	0.34	-8.67%	1,000
Feb 2, 2021	0.37	0.37	0.37	0.37	0.37	3.75%	7,000
Dec 23, 2020	0.36	0.36	0.36	0.36	0.36	1.15%	100
Dec 3, 2020	0.36	0.36	0.36	0.36	0.36	-1.79%	3,000
Nov 18, 2020	0.36	0.36	0.36	0.36	0.36	46.37%	750
Oct 6, 2020	0.25	0.25	0.25	0.25	0.25	12.55%	15,000
Jul 23, 2020	0.22	0.22	0.22	0.22	0.22	-2.22%	10,000
Jun 26, 2020	0.23	0.23	0.23	0.23	0.23	-6.25%	6,000
May 13, 2020	0.24	0.24	0.24	0.24	0.24	-4.00%	3,000