Sinosoft Co.,Ltd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 21, 2026	13.71	13.94	13.59	13.90	13.90	2.28%	7,717,529
Sep 18, 2026	13.41	13.73	13.36	13.59	13.59	1.87%	6,877,875
Sep 17, 2026	13.41	13.52	13.35	13.39	13.34	-0.59%	4,436,484
Sep 16, 2026	13.57	13.57	13.31	13.47	13.42	-0.52%	5,980,140
Sep 15, 2026	13.70	13.84	13.53	13.54	13.49	-1.02%	5,718,300
Sep 14, 2026	13.46	13.78	13.46	13.68	13.63	1.03%	6,173,321
Sep 11, 2026	13.74	13.82	13.46	13.54	13.49	-1.74%	6,442,225
Sep 10, 2026	13.82	13.85	13.65	13.78	13.73	-0.43%	4,185,716
Sep 9, 2026	14.02	14.02	13.80	13.84	13.79	-1.14%	4,780,980
Sep 8, 2026	13.82	14.16	13.76	14.00	13.95	1.30%	7,547,418
Sep 7, 2026	14.04	14.09	13.79	13.82	13.77	-1.36%	8,244,494
Sep 4, 2026	14.09	14.31	13.97	14.01	13.96	0.43%	10,087,553
Sep 3, 2026	14.22	14.24	13.94	13.95	13.90	-1.41%	6,389,110
Sep 2, 2026	14.20	14.25	13.98	14.15	14.10	-0.70%	7,429,996
Sep 1, 2026	14.08	14.28	14.04	14.25	14.20	1.28%	9,038,007
Aug 31, 2026	14.03	14.16	13.91	14.07	14.02	-0.57%	8,636,898
Aug 28, 2026	14.06	14.32	14.04	14.15	14.10	0.86%	12,507,945
Aug 27, 2026	13.69	14.08	13.65	14.03	13.98	1.96%	13,187,169
Aug 26, 2026	13.54	13.89	13.52	13.76	13.71	2.38%	10,773,284
Aug 25, 2026	13.10	13.46	13.10	13.44	13.39	2.28%	9,130,700
Aug 24, 2026	13.19	13.34	13.06	13.14	13.09	-0.76%	6,557,545
Aug 21, 2026	13.25	13.29	13.09	13.24	13.19	-0.15%	5,995,477
Aug 20, 2026	13.07	13.32	13.04	13.26	13.21	1.69%	8,907,518
Aug 19, 2026	13.20	13.39	12.99	13.04	12.99	-2.61%	11,336,856
Aug 18, 2026	13.38	13.43	13.08	13.39	13.34	-0.07%	14,057,858
Aug 17, 2026	13.51	13.54	13.28	13.40	13.35	-1.03%	9,382,714
Aug 14, 2026	13.65	13.85	13.41	13.54	13.49	-1.02%	10,009,348
Aug 13, 2026	13.83	14.00	13.66	13.68	13.63	-0.87%	9,409,313
Aug 12, 2026	13.87	13.99	13.72	13.80	13.75	-0.29%	7,339,484
Aug 11, 2026	13.98	14.03	13.75	13.84	13.79	-0.57%	6,923,720
Aug 10, 2026	13.79	14.05	13.66	13.92	13.87	1.02%	10,516,436
Aug 7, 2026	14.14	14.16	13.50	13.78	13.73	-1.78%	14,045,032
Aug 6, 2026	14.15	14.45	13.91	14.03	13.98	-1.34%	13,955,958
Aug 5, 2026	14.25	14.57	14.12	14.22	14.17	-0.21%	12,842,151
Aug 4, 2026	14.28	14.50	14.21	14.25	14.20	0.28%	13,736,559
Aug 3, 2026	14.05	14.21	13.95	14.21	14.16	1.28%	13,314,580
Jul 31, 2026	13.73	14.21	13.70	14.03	13.98	1.74%	16,850,628
Jul 30, 2026	13.45	13.95	13.40	13.79	13.74	2.07%	15,947,353
Jul 29, 2026	13.29	13.63	13.28	13.51	13.46	1.81%	12,036,130
Jul 28, 2026	12.91	13.34	12.86	13.27	13.22	1.92%	11,862,360
Jul 27, 2026	12.71	13.04	12.55	13.02	12.97	1.72%	9,620,836
Jul 24, 2026	13.12	13.17	12.80	12.80	12.75	-3.18%	10,425,019
Jul 23, 2026	13.24	13.24	12.97	13.22	13.17	-0.45%	10,973,531
Jul 22, 2026	13.30	13.46	13.12	13.28	13.23	-1.34%	17,274,906
Jul 21, 2026	13.00	13.63	12.95	13.46	13.41	2.98%	22,242,551
Jul 20, 2026	12.94	13.16	12.78	13.07	13.02	2.43%	17,120,049
Jul 17, 2026	13.17	13.37	12.73	12.76	12.71	-2.97%	14,460,931
Jul 16, 2026	12.97	13.30	12.88	13.15	13.10	1.23%	11,672,745
Jul 15, 2026	12.70	13.06	12.66	12.99	12.94	0.93%	11,990,061
Jul 14, 2026	12.97	13.15	12.65	12.87	12.82	-1.38%	13,167,436