Sinosoft Co.,Ltd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 29, 2025	19.06	19.19	18.95	18.98	18.98	-0.58%	6,013,448
Dec 26, 2025	19.00	19.30	19.00	19.09	19.09	0.10%	7,180,324
Dec 25, 2025	18.96	19.12	18.90	19.07	19.07	0.47%	6,858,276
Dec 24, 2025	18.82	19.05	18.80	18.98	18.98	0.69%	5,661,816
Dec 23, 2025	19.01	19.03	18.80	18.85	18.85	-0.63%	4,772,580
Dec 22, 2025	18.91	19.10	18.87	18.97	18.97	0.32%	5,730,901
Dec 19, 2025	18.76	19.05	18.76	18.91	18.91	0.85%	6,247,652
Dec 18, 2025	18.70	18.92	18.63	18.75	18.75	-0.37%	6,319,836
Dec 17, 2025	18.62	18.84	18.30	18.82	18.82	1.07%	8,979,865
Dec 16, 2025	18.78	18.85	18.51	18.62	18.62	-1.17%	6,753,872
Dec 15, 2025	18.85	18.99	18.64	18.84	18.84	-0.84%	6,321,715
Dec 12, 2025	18.87	19.07	18.82	19.00	19.00	0.58%	10,646,660
Dec 11, 2025	19.11	19.18	18.88	18.89	18.89	-1.10%	7,100,606
Dec 10, 2025	19.25	19.26	18.92	19.10	19.10	-0.78%	8,938,940
Dec 9, 2025	19.61	19.64	19.25	19.25	19.25	-1.84%	7,434,003
Dec 8, 2025	19.66	19.80	19.60	19.61	19.61	-0.05%	7,490,354
Dec 5, 2025	19.33	19.67	19.20	19.62	19.62	1.50%	8,308,060
Dec 4, 2025	19.36	19.44	19.17	19.33	19.33	-0.15%	5,956,014
Dec 3, 2025	19.80	19.86	19.29	19.36	19.36	-2.32%	9,611,835
Dec 2, 2025	20.05	20.05	19.77	19.82	19.82	-0.90%	6,666,796
Dec 1, 2025	19.88	20.02	19.73	20.00	20.00	0.55%	7,702,134
Nov 28, 2025	19.78	19.95	19.66	19.89	19.89	0.66%	6,825,818
Nov 27, 2025	19.90	20.03	19.74	19.76	19.76	-0.65%	8,591,976
Nov 26, 2025	20.07	20.26	19.87	19.89	19.89	-1.34%	9,387,215
Nov 25, 2025	20.24	20.54	20.13	20.16	20.16	-	10,686,220
Nov 24, 2025	19.93	20.36	19.68	20.16	20.16	1.82%	10,905,710
Nov 21, 2025	20.18	20.48	19.73	19.80	19.80	-3.04%	14,035,470
Nov 20, 2025	20.83	20.95	20.38	20.42	20.42	-1.16%	11,338,920
Nov 19, 2025	21.44	21.45	20.58	20.66	20.66	-3.59%	17,300,150
Nov 18, 2025	21.15	21.55	21.07	21.43	21.43	0.70%	14,695,480