Sinocelltech Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	37.09	40.50	37.05	39.89	39.89	7.55%	4,841,699
Mar 5, 2026	37.46	37.57	36.63	37.09	37.09	0.54%	1,323,293
Mar 4, 2026	36.72	37.27	36.57	36.89	36.89	-0.30%	1,693,870
Mar 3, 2026	38.18	38.62	36.80	37.00	37.00	-3.09%	2,762,747
Mar 2, 2026	39.01	39.47	38.18	38.18	38.18	-3.12%	2,989,287
Feb 27, 2026	38.90	39.58	38.83	39.41	39.41	0.79%	1,336,446
Feb 26, 2026	39.80	39.89	39.03	39.10	39.10	-2.13%	1,949,690
Feb 25, 2026	39.75	40.15	39.20	39.95	39.95	1.14%	1,657,846
Feb 24, 2026	39.73	40.12	39.30	39.50	39.50	0.30%	1,724,030
Feb 13, 2026	40.13	40.33	39.30	39.38	39.38	-1.57%	2,031,608
Feb 12, 2026	40.54	40.64	40.01	40.01	40.01	-1.04%	1,121,865
Feb 11, 2026	40.50	40.97	40.00	40.43	40.43	-0.39%	1,089,960
Feb 10, 2026	40.53	41.29	39.98	40.59	40.59	0.84%	1,947,443
Feb 9, 2026	40.48	40.65	39.96	40.25	40.25	0.63%	1,422,648
Feb 6, 2026	39.69	40.54	39.60	40.00	40.00	0.68%	1,686,597
Feb 5, 2026	40.27	40.29	39.61	39.73	39.73	-0.43%	1,738,875
Feb 4, 2026	39.86	40.08	38.95	39.90	39.90	0.30%	2,056,494
Feb 3, 2026	39.42	39.95	38.97	39.78	39.78	2.26%	2,364,396
Feb 2, 2026	41.50	41.50	38.80	38.90	38.90	-7.05%	4,503,253
Jan 30, 2026	43.21	43.77	41.82	41.85	41.85	-3.24%	2,646,269
Jan 29, 2026	44.08	44.35	43.08	43.25	43.25	-1.88%	2,699,551
Jan 28, 2026	44.80	45.18	43.98	44.08	44.08	-1.83%	2,111,854
Jan 27, 2026	46.00	46.09	43.72	44.90	44.90	-2.14%	3,272,465
Jan 26, 2026	46.59	46.83	45.01	45.88	45.88	-0.97%	3,869,439
Jan 23, 2026	45.34	46.36	45.08	46.33	46.33	2.30%	2,736,838
Jan 22, 2026	45.53	46.12	44.90	45.29	45.29	-0.40%	2,188,435
Jan 21, 2026	45.18	46.15	45.18	45.47	45.47	0.02%	2,137,658
Jan 20, 2026	46.47	46.80	45.05	45.46	45.46	-2.15%	3,041,311
Jan 19, 2026	47.00	47.17	46.36	46.46	46.46	-1.34%	2,462,771
Jan 16, 2026	47.39	47.92	46.38	47.09	47.09	-0.32%	3,277,036
Jan 15, 2026	48.10	48.40	46.99	47.24	47.24	-2.50%	3,602,628
Jan 14, 2026	48.70	50.40	47.75	48.45	48.45	-1.12%	5,918,183
Jan 13, 2026	49.96	51.20	48.60	49.00	49.00	1.32%	6,500,644
Jan 12, 2026	49.16	49.45	48.01	48.36	48.36	-1.63%	3,754,350
Jan 9, 2026	47.70	49.38	47.50	49.16	49.16	3.00%	3,962,685
Jan 8, 2026	47.68	48.45	47.55	47.73	47.73	-0.10%	3,248,440
Jan 7, 2026	46.51	48.79	46.51	47.78	47.78	2.73%	5,017,645
Jan 6, 2026	46.90	46.95	45.59	46.51	46.51	-0.83%	3,556,140
Jan 5, 2026	43.25	47.25	43.18	46.90	46.90	8.29%	6,282,543
Dec 31, 2025	43.59	43.84	43.20	43.31	43.31	-0.64%	1,698,348
Dec 30, 2025	43.88	44.50	43.53	43.59	43.59	-0.82%	1,960,668
Dec 29, 2025	44.14	44.55	43.88	43.95	43.95	-0.61%	1,471,596
Dec 26, 2025	44.72	44.87	43.79	44.22	44.22	-0.74%	2,403,744
Dec 25, 2025	43.76	44.68	43.09	44.55	44.55	1.71%	2,715,194
Dec 24, 2025	43.69	44.42	43.57	43.80	43.80	0.23%	2,041,384
Dec 23, 2025	44.29	44.38	43.57	43.70	43.70	-1.27%	1,662,943
Dec 22, 2025	44.61	44.98	44.17	44.26	44.26	-0.70%	1,508,696
Dec 19, 2025	44.32	45.57	44.30	44.57	44.57	0.56%	2,220,175
Dec 18, 2025	44.27	44.78	44.27	44.32	44.32	-0.40%	1,535,796
Dec 17, 2025	44.00	44.63	43.52	44.50	44.50	1.55%	2,136,731