Sinosoft Co.,Ltd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 1, 2026	14.08	14.28	14.04	14.25	14.25	1.28%	9,038,007
Aug 31, 2026	14.03	14.16	13.91	14.07	14.07	-0.57%	8,636,898
Aug 28, 2026	14.06	14.32	14.04	14.15	14.15	0.86%	12,507,945
Aug 27, 2026	13.69	14.08	13.65	14.03	14.03	1.96%	13,187,169
Aug 26, 2026	13.54	13.89	13.52	13.76	13.76	2.38%	10,773,284
Aug 25, 2026	13.10	13.46	13.10	13.44	13.44	2.28%	9,130,700
Aug 24, 2026	13.19	13.34	13.06	13.14	13.14	-0.76%	6,557,545
Aug 21, 2026	13.25	13.29	13.09	13.24	13.24	-0.15%	5,995,477
Aug 20, 2026	13.07	13.32	13.04	13.26	13.26	1.69%	8,907,518
Aug 19, 2026	13.20	13.39	12.99	13.04	13.04	-2.61%	11,336,856
Aug 18, 2026	13.38	13.43	13.08	13.39	13.39	-0.07%	14,057,858
Aug 17, 2026	13.51	13.54	13.28	13.40	13.40	-1.03%	9,382,714
Aug 14, 2026	13.65	13.85	13.41	13.54	13.54	-1.02%	10,009,348
Aug 13, 2026	13.83	14.00	13.66	13.68	13.68	-0.87%	9,409,313
Aug 12, 2026	13.87	13.99	13.72	13.80	13.80	-0.29%	7,339,484
Aug 11, 2026	13.98	14.03	13.75	13.84	13.84	-0.57%	6,923,720
Aug 10, 2026	13.79	14.05	13.66	13.92	13.92	1.02%	10,516,436
Aug 7, 2026	14.14	14.16	13.50	13.78	13.78	-1.78%	14,045,032
Aug 6, 2026	14.15	14.45	13.91	14.03	14.03	-1.34%	13,955,958
Aug 5, 2026	14.25	14.57	14.12	14.22	14.22	-0.21%	12,842,151
Aug 4, 2026	14.28	14.50	14.21	14.25	14.25	0.28%	13,736,559
Aug 3, 2026	14.05	14.21	13.95	14.21	14.21	1.28%	13,314,580
Jul 31, 2026	13.73	14.21	13.70	14.03	14.03	1.74%	16,850,620
Jul 30, 2026	13.45	13.95	13.40	13.79	13.79	2.07%	15,947,350
Jul 29, 2026	13.29	13.63	13.28	13.51	13.51	1.81%	12,036,130
Jul 28, 2026	12.91	13.34	12.86	13.27	13.27	1.92%	11,862,360
Jul 27, 2026	12.71	13.04	12.55	13.02	13.02	1.72%	9,620,836
Jul 24, 2026	13.12	13.17	12.80	12.80	12.80	-3.18%	10,425,019
Jul 23, 2026	13.24	13.24	12.97	13.22	13.22	-0.45%	10,973,531
Jul 22, 2026	13.30	13.46	13.12	13.28	13.28	-1.34%	17,274,906
Jul 21, 2026	13.00	13.63	12.95	13.46	13.46	2.98%	22,242,551
Jul 20, 2026	12.94	13.16	12.78	13.07	13.07	2.43%	17,120,049
Jul 17, 2026	13.17	13.37	12.73	12.76	12.76	-2.97%	14,460,930
Jul 16, 2026	12.97	13.30	12.88	13.15	13.15	1.23%	11,672,745
Jul 15, 2026	12.70	13.06	12.66	12.99	12.99	0.93%	11,990,060
Jul 14, 2026	12.97	13.15	12.65	12.87	12.87	-1.38%	13,167,430
Jul 13, 2026	12.96	13.24	12.83	13.05	13.05	0.38%	15,296,140
Jul 10, 2026	12.77	13.32	12.60	13.00	13.00	1.48%	12,953,590
Jul 9, 2026	12.83	12.96	12.65	12.81	12.81	-0.39%	10,427,234
Jul 8, 2026	12.45	12.92	12.39	12.86	12.86	3.46%	11,698,397
Jul 7, 2026	12.79	12.79	12.34	12.43	12.43	-2.20%	7,316,581
Jul 6, 2026	12.86	12.94	12.65	12.71	12.71	-1.17%	7,956,024
Jul 3, 2026	12.74	12.99	12.71	12.86	12.86	0.39%	8,349,784
Jul 2, 2026	12.93	13.26	12.73	12.81	12.81	-0.85%	12,274,726
Jul 1, 2026	12.70	13.12	12.66	12.92	12.92	1.65%	12,830,520
Jun 30, 2026	12.70	12.98	12.62	12.71	12.71	0.39%	8,804,429
Jun 29, 2026	12.40	12.70	12.24	12.66	12.66	1.12%	12,306,862
Jun 26, 2026	13.10	13.10	12.52	12.52	12.52	-4.57%	13,317,481
Jun 25, 2026	13.55	13.62	12.94	13.12	13.12	-3.17%	14,012,903
Jun 24, 2026	14.04	14.07	13.49	13.55	13.55	-3.76%	10,221,056