Sinocelltech Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 11, 2025	50.65	51.19	50.01	50.95	50.95	0.59%	2,296,924
Nov 10, 2025	49.68	50.92	49.61	50.65	50.65	1.48%	2,401,309
Nov 7, 2025	50.80	50.83	49.88	49.91	49.91	-1.23%	2,344,811
Nov 6, 2025	51.29	51.79	49.97	50.53	50.53	-1.44%	3,386,548
Nov 5, 2025	51.21	53.39	50.94	51.27	51.27	0.04%	5,072,687
Nov 4, 2025	54.07	54.26	50.66	51.25	51.25	-5.55%	6,304,145
Nov 3, 2025	54.00	55.97	52.44	54.26	54.26	1.04%	7,626,284
Oct 31, 2025	50.86	54.00	49.49	53.70	53.70	1.40%	9,120,884
Oct 30, 2025	52.46	53.93	51.94	52.96	52.96	0.63%	3,745,073
Oct 29, 2025	52.56	52.86	51.63	52.63	52.63	-0.42%	2,222,289
Oct 28, 2025	52.55	53.60	51.83	52.85	52.85	0.92%	2,277,277
Oct 27, 2025	52.25	53.45	52.20	52.37	52.37	0.73%	2,659,043
Oct 24, 2025	52.05	52.68	51.59	51.99	51.99	0.31%	1,759,167
Oct 23, 2025	52.72	53.30	50.86	51.83	51.83	-1.71%	2,096,878
Oct 22, 2025	53.22	54.41	52.49	52.73	52.73	-0.51%	2,331,339
Oct 21, 2025	52.60	53.57	52.50	53.00	53.00	0.84%	2,396,659
Oct 20, 2025	53.42	54.13	52.50	52.56	52.56	-0.62%	3,306,280
Oct 17, 2025	55.60	55.68	52.80	52.89	52.89	-3.11%	2,998,577
Oct 16, 2025	54.97	56.30	54.30	54.59	54.59	-0.80%	2,955,704
Oct 15, 2025	53.78	55.45	52.49	55.03	55.03	4.90%	4,273,830
Oct 14, 2025	54.11	54.70	52.16	52.46	52.46	-2.67%	3,185,235
Oct 13, 2025	52.00	54.30	51.88	53.90	53.90	-1.26%	2,810,926
Oct 10, 2025	56.27	56.48	54.50	54.59	54.59	-3.17%	3,543,672
Oct 9, 2025	56.42	57.60	56.00	56.38	56.38	1.04%	3,974,782
Sep 30, 2025	55.32	56.62	55.11	55.80	55.80	0.70%	2,607,551
Sep 29, 2025	54.50	55.90	54.33	55.41	55.41	1.39%	3,821,475
Sep 26, 2025	56.00	56.28	54.64	54.65	54.65	-3.12%	3,747,087
Sep 25, 2025	56.97	58.29	56.41	56.41	56.41	-0.76%	3,991,695
Sep 24, 2025	55.78	57.20	55.66	56.84	56.84	1.66%	2,920,396
Sep 23, 2025	57.85	58.32	55.00	55.91	55.91	-3.52%	4,483,814
Sep 22, 2025	57.83	58.77	57.48	57.95	57.95	0.26%	3,194,425
Sep 19, 2025	58.18	59.60	57.61	57.80	57.80	-1.33%	2,602,125
Sep 18, 2025	59.97	60.90	57.88	58.58	58.58	-2.32%	5,259,795
Sep 17, 2025	59.40	60.48	58.84	59.97	59.97	1.10%	4,189,552
Sep 16, 2025	60.30	60.32	58.71	59.32	59.32	-0.80%	3,002,503
Sep 15, 2025	59.83	61.16	59.60	59.80	59.80	-0.33%	3,622,587
Sep 12, 2025	59.80	60.78	58.88	60.00	60.00	-0.20%	4,290,371
Sep 11, 2025	57.00	60.38	55.85	60.12	60.12	1.66%	6,121,155
Sep 10, 2025	60.88	62.27	58.76	59.14	59.14	-2.86%	5,931,496
Sep 9, 2025	61.63	64.21	60.42	60.88	60.88	-2.20%	5,873,812
Sep 8, 2025	63.08	63.78	61.46	62.25	62.25	-1.19%	3,728,834
Sep 5, 2025	61.10	63.35	60.58	63.00	63.00	2.66%	4,296,062
Sep 4, 2025	63.00	64.63	60.01	61.37	61.37	-3.32%	5,983,289
Sep 3, 2025	64.34	66.35	62.89	63.48	63.48	-1.31%	4,860,265
Sep 2, 2025	65.80	67.93	63.35	64.32	64.32	-2.35%	6,235,497
Sep 1, 2025	63.70	67.38	63.50	65.87	65.87	3.73%	7,743,880
Aug 29, 2025	62.50	65.30	62.00	63.50	63.50	-1.21%	8,232,525