Sinosoft Co.,Ltd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 19, 2026	17.90	18.07	17.84	17.91	17.91	-0.94%	7,148,849
Mar 18, 2026	17.97	18.12	17.86	18.08	18.08	0.95%	5,893,549
Mar 17, 2026	18.04	18.24	17.90	17.91	17.91	-0.61%	6,947,523
Mar 16, 2026	18.04	18.04	17.82	18.02	18.02	-0.11%	5,610,373
Mar 13, 2026	18.10	18.21	17.90	18.04	18.04	-0.77%	7,182,727
Mar 12, 2026	18.16	18.31	18.11	18.18	18.18	-0.16%	6,692,119
Mar 11, 2026	18.31	18.39	18.18	18.21	18.21	-0.55%	6,306,296
Mar 10, 2026	18.21	18.48	18.15	18.31	18.31	1.05%	9,361,081
Mar 9, 2026	17.95	18.17	17.62	18.12	18.12	0.11%	11,377,340
Mar 6, 2026	17.85	18.12	17.80	18.10	18.10	1.00%	8,333,594
Mar 5, 2026	18.15	18.24	17.84	17.92	17.92	0.67%	8,380,106
Mar 4, 2026	17.77	18.02	17.68	17.80	17.80	-0.73%	8,710,895
Mar 3, 2026	18.69	18.81	17.89	17.93	17.93	-4.07%	17,493,920
Mar 2, 2026	19.13	19.18	18.61	18.69	18.69	-3.51%	17,605,500
Feb 27, 2026	19.13	19.49	19.13	19.37	19.37	0.94%	9,072,473
Feb 26, 2026	19.29	19.32	19.13	19.19	19.19	-0.36%	9,001,038
Feb 25, 2026	19.28	19.39	19.23	19.26	19.26	0.10%	8,614,511
Feb 24, 2026	19.53	19.53	19.15	19.24	19.24	-0.57%	9,757,855
Feb 13, 2026	19.52	19.77	19.35	19.35	19.35	-1.48%	8,594,744
Feb 12, 2026	19.59	19.70	19.39	19.64	19.64	0.72%	8,858,145
Feb 11, 2026	19.52	19.68	19.47	19.50	19.50	-0.51%	7,610,868
Feb 10, 2026	19.36	19.68	19.32	19.60	19.60	1.24%	10,083,610
Feb 9, 2026	19.27	19.40	19.20	19.36	19.36	1.52%	8,546,768
Feb 6, 2026	19.07	19.28	18.91	19.07	19.07	-0.37%	8,364,621
Feb 5, 2026	19.17	19.30	19.11	19.14	19.14	-1.09%	8,938,435
Feb 4, 2026	19.46	19.47	19.17	19.35	19.35	-1.17%	12,891,170
Feb 3, 2026	19.51	19.61	19.28	19.58	19.58	1.35%	8,976,344
Feb 2, 2026	19.55	19.86	19.30	19.32	19.32	-1.28%	14,032,288
Jan 30, 2026	20.28	20.28	19.53	19.57	19.57	-3.79%	19,056,700
Jan 29, 2026	20.19	20.73	19.90	20.34	20.34	0.10%	18,409,340
Jan 28, 2026	20.25	20.62	20.22	20.32	20.32	-0.05%	12,615,190
Jan 27, 2026	20.18	20.38	19.84	20.33	20.33	0.49%	14,673,720
Jan 26, 2026	20.63	20.75	19.99	20.23	20.23	-1.94%	16,011,302
Jan 23, 2026	20.50	20.71	20.42	20.63	20.63	0.88%	12,537,590
Jan 22, 2026	20.34	20.64	20.34	20.45	20.45	0.89%	11,500,850
Jan 21, 2026	20.15	20.48	20.14	20.27	20.27	-0.25%	12,147,580
Jan 20, 2026	20.72	20.73	20.13	20.32	20.32	-0.78%	14,445,140
Jan 19, 2026	20.66	20.90	20.40	20.48	20.48	-1.54%	18,910,150
Jan 16, 2026	21.25	21.41	20.66	20.80	20.80	-1.89%	21,518,626
Jan 15, 2026	21.80	21.81	21.08	21.20	21.20	-1.30%	21,747,410
Jan 14, 2026	20.65	21.86	20.65	21.48	21.48	3.72%	47,122,080
Jan 13, 2026	21.17	21.33	20.62	20.71	20.71	-2.17%	26,756,709
Jan 12, 2026	20.12	21.19	20.11	21.17	21.17	6.17%	34,507,890
Jan 9, 2026	19.71	19.98	19.67	19.94	19.94	1.17%	15,054,670
Jan 8, 2026	19.50	19.83	19.49	19.71	19.71	1.18%	12,343,530
Jan 7, 2026	19.51	19.63	19.39	19.48	19.48	-0.56%	10,045,190
Jan 6, 2026	19.44	19.60	19.35	19.59	19.59	0.82%	13,109,130
Jan 5, 2026	19.18	19.44	19.09	19.43	19.43	1.78%	15,288,600
Dec 31, 2025	18.89	19.19	18.75	19.09	19.09	0.95%	11,132,110
Dec 30, 2025	18.95	19.18	18.88	18.91	18.91	-0.37%	9,197,416