Sinocelltech Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	45.53	46.12	44.97	44.99	-	-1.06%	1,390,953
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
Dec 16, 2025	44.42	45.16	43.81	43.82	43.82	-1.86%	2,685,333
Dec 15, 2025	46.09	46.38	44.20	44.65	44.65	-4.08%	4,022,717
Dec 12, 2025	47.16	47.16	46.05	46.55	46.55	-1.02%	4,904,631
Dec 11, 2025	47.31	47.49	46.38	47.03	47.03	-0.15%	2,189,384
Dec 10, 2025	46.51	47.65	46.14	47.10	47.10	0.88%	2,254,099
Dec 9, 2025	46.83	47.65	46.20	46.69	46.69	0.06%	2,335,313
Dec 8, 2025	46.90	47.98	46.60	46.66	46.66	1.11%	2,782,652
Dec 5, 2025	45.99	46.23	45.26	46.15	46.15	0.33%	1,745,981
Dec 4, 2025	46.33	46.70	45.92	46.00	46.00	-0.71%	1,530,636
Dec 3, 2025	46.70	47.14	46.08	46.33	46.33	-1.00%	1,566,191
Dec 2, 2025	47.20	47.60	46.63	46.80	46.80	-1.10%	1,753,750
Dec 1, 2025	48.01	48.43	46.82	47.32	47.32	-2.05%	3,014,543
Nov 28, 2025	47.53	48.95	47.06	48.31	48.31	1.66%	2,646,431
Nov 27, 2025	47.85	48.29	47.40	47.52	47.52	-0.69%	1,858,449
Nov 26, 2025	47.49	49.63	47.46	47.85	47.85	0.74%	3,163,390
Nov 25, 2025	47.18	48.75	47.03	47.50	47.50	0.68%	2,863,045
Nov 24, 2025	46.44	47.47	45.99	47.18	47.18	2.19%	2,513,611
Nov 21, 2025	47.35	48.22	45.54	46.17	46.17	-2.96%	2,359,418
Nov 20, 2025	48.28	48.69	47.16	47.58	47.58	-1.43%	2,128,375
Nov 19, 2025	49.22	49.50	47.53	48.27	48.27	-2.25%	2,427,055
Nov 18, 2025	49.75	50.18	49.00	49.38	49.38	-0.96%	2,084,511
Nov 17, 2025	51.29	51.30	49.80	49.86	49.86	-3.09%	2,715,649
Nov 14, 2025	51.41	52.49	51.07	51.45	51.45	-0.54%	2,614,151
Nov 13, 2025	50.20	52.11	49.60	51.73	51.73	3.13%	3,568,318
Nov 12, 2025	51.16	51.49	49.95	50.16	50.16	-1.55%	2,504,958