Sinosoft Co.,Ltd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	13.50	13.69	12.88	12.89	12.89	-6.39%	20,641,891
Oct 29, 2026	14.11	14.14	13.69	13.77	13.77	-3.03%	15,531,650
Oct 28, 2026	14.48	14.50	14.02	14.20	14.20	-0.77%	15,150,386
Oct 27, 2026	14.75	14.94	14.27	14.31	14.31	-2.98%	16,211,714
Oct 26, 2026	14.70	14.93	14.61	14.75	14.75	-1.07%	20,800,549
Oct 23, 2026	13.93	14.96	13.91	14.91	14.91	5.74%	33,021,711
Oct 22, 2026	14.38	14.42	14.04	14.10	14.10	-1.88%	16,501,592
Oct 21, 2026	14.28	14.64	14.14	14.37	14.37	0.91%	21,161,472
Oct 20, 2026	14.26	14.43	14.06	14.24	14.24	-1.11%	16,191,458
Oct 19, 2026	13.60	14.45	13.55	14.40	14.40	5.42%	23,403,921
Oct 16, 2026	13.98	14.08	13.50	13.66	13.66	-1.30%	9,563,542
Oct 15, 2026	13.85	14.20	13.75	13.84	13.84	-1.56%	9,376,052
Oct 14, 2026	14.08	14.18	14.00	14.06	14.06	-0.35%	7,317,619
Oct 13, 2026	13.95	14.20	13.82	14.11	14.11	0.14%	9,923,061
Oct 12, 2026	14.04	14.23	13.96	14.09	14.09	0.28%	8,840,060
Oct 9, 2026	13.53	14.11	13.34	14.05	14.05	4.15%	12,688,892
Oct 8, 2026	13.65	13.76	13.37	13.49	13.49	-1.10%	5,429,953
Sep 30, 2026	13.63	13.70	13.49	13.64	13.64	0.22%	5,063,966
Sep 29, 2026	13.43	13.68	13.40	13.61	13.61	1.34%	4,308,725
Sep 28, 2026	13.55	13.63	13.28	13.43	13.43	-1.03%	5,595,490
Sep 24, 2026	13.79	13.84	13.56	13.57	13.57	-1.60%	4,046,300
Sep 23, 2026	13.96	14.01	13.79	13.79	13.79	-1.36%	4,924,313
Sep 22, 2026	13.94	14.10	13.88	13.98	13.98	0.58%	7,019,715
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