Sinocelltech Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	37.77	42.42	37.75	41.46	41.46	9.22%	6,356,858
Mar 26, 2026	38.40	39.45	37.83	37.96	37.96	-1.27%	2,151,468
Mar 25, 2026	38.50	39.46	38.10	38.45	38.45	0.31%	1,999,615
Mar 24, 2026	36.78	38.55	36.78	38.33	38.33	5.30%	3,386,876
Mar 23, 2026	37.71	38.22	36.20	36.40	36.40	-4.21%	2,956,523
Mar 20, 2026	39.47	39.92	38.00	38.00	38.00	-3.43%	2,170,379
Mar 19, 2026	40.11	40.39	39.11	39.35	39.35	-2.67%	2,432,421
Mar 18, 2026	40.23	40.99	39.95	40.43	40.43	0.32%	2,240,000
Mar 17, 2026	40.97	41.56	40.27	40.30	40.30	-0.98%	2,584,062
Mar 16, 2026	39.41	41.40	39.10	40.70	40.70	3.30%	3,701,116
Mar 13, 2026	39.05	40.46	38.71	39.40	39.40	0.48%	2,292,519
Mar 12, 2026	39.53	39.77	38.89	39.21	39.21	-0.86%	1,587,768
Mar 11, 2026	40.20	40.37	39.51	39.55	39.55	-1.57%	1,600,649
Mar 10, 2026	39.99	40.28	39.56	40.18	40.18	2.08%	2,252,108
Mar 9, 2026	39.79	39.79	38.70	39.36	39.36	-1.33%	3,069,144
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