Sinosoft Co.,Ltd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 23, 2026	14.02	14.39	13.98	14.08	14.08	-0.71%	10,057,380
Jun 22, 2026	13.82	14.23	13.30	14.18	14.18	2.53%	15,595,071
Jun 18, 2026	14.13	14.14	13.80	13.83	13.83	-2.12%	9,260,511
Jun 17, 2026	14.20	14.24	13.95	14.13	14.13	-1.19%	10,582,451
Jun 16, 2026	14.63	14.63	14.16	14.30	14.30	-2.26%	12,104,040
Jun 15, 2026	14.59	14.89	14.51	14.63	14.63	-0.20%	11,851,806
Jun 12, 2026	14.53	14.66	14.32	14.66	14.66	1.95%	13,311,610
Jun 11, 2026	14.99	14.99	14.30	14.38	14.38	-4.52%	9,931,392
Jun 10, 2026	14.81	15.20	14.78	15.06	15.06	1.07%	8,277,742
Jun 9, 2026	14.78	15.03	14.50	14.90	14.90	1.71%	6,832,132
Jun 8, 2026	14.60	14.86	14.46	14.65	14.65	-1.01%	7,289,661
Jun 5, 2026	14.76	15.02	14.62	14.80	14.80	0.82%	6,638,584
Jun 4, 2026	15.01	15.15	14.83	14.93	14.68	-0.93%	6,787,608
Jun 3, 2026	15.20	15.32	14.96	15.07	14.82	-0.72%	6,440,180
Jun 2, 2026	15.53	15.61	15.10	15.18	14.93	-2.13%	8,639,864
Jun 1, 2026	14.84	15.71	14.81	15.51	15.25	4.73%	13,940,570
May 29, 2026	15.20	15.32	14.77	14.81	14.56	-2.44%	8,310,328
May 28, 2026	15.35	15.38	14.83	15.18	14.93	-1.11%	10,210,020
May 27, 2026	15.81	15.93	15.28	15.35	15.09	-2.85%	9,759,715
May 26, 2026	15.90	16.07	15.50	15.80	15.54	-0.63%	8,480,563
May 25, 2026	15.80	16.01	15.60	15.90	15.63	-0.69%	11,703,020
May 22, 2026	16.16	16.25	15.81	16.01	15.74	-0.37%	9,601,200
May 21, 2026	16.53	16.78	16.06	16.07	15.80	-2.43%	11,644,680
May 20, 2026	16.86	16.96	16.40	16.47	16.19	-2.66%	8,606,448
May 19, 2026	16.48	16.95	16.45	16.92	16.64	2.55%	11,407,310
May 18, 2026	16.22	16.60	16.20	16.50	16.22	1.41%	8,169,327
May 15, 2026	16.43	16.63	16.21	16.27	16.00	-1.03%	8,889,374
May 14, 2026	17.04	17.08	16.44	16.44	16.16	-3.29%	11,109,450
May 13, 2026	16.80	17.02	16.71	17.00	16.72	1.07%	8,478,287
May 12, 2026	17.13	17.15	16.79	16.82	16.54	-1.69%	8,879,401