Sinocelltech Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	38.18	39.12	37.27	38.25	38.25	-0.08%	2,198,350
May 28, 2026	39.20	39.54	37.56	38.28	38.28	-2.62%	2,173,128
May 27, 2026	39.22	39.95	38.77	39.31	39.31	0.13%	1,921,299
May 26, 2026	39.66	40.09	38.60	39.26	39.26	-1.36%	1,772,560
May 25, 2026	40.64	41.77	39.56	39.80	39.80	-2.09%	2,659,198
May 22, 2026	42.30	42.35	40.41	40.65	40.65	-2.94%	2,686,117
May 21, 2026	41.34	43.43	41.34	41.88	41.88	1.31%	3,585,506
May 20, 2026	41.77	42.58	41.10	41.34	41.34	-1.20%	2,495,731
May 19, 2026	41.28	42.18	40.63	41.84	41.84	1.45%	2,548,310
May 18, 2026	42.08	42.14	41.05	41.24	41.24	-2.04%	1,846,836
May 15, 2026	41.83	43.12	41.70	42.10	42.10	0.21%	2,419,853
May 14, 2026	42.73	43.66	41.91	42.01	42.01	-1.78%	2,583,512
May 13, 2026	43.00	43.73	42.42	42.77	42.77	-1.34%	2,760,946
May 12, 2026	44.86	44.95	43.11	43.35	43.35	-1.95%	3,695,935
May 11, 2026	42.21	45.35	41.03	44.21	44.21	4.54%	6,135,546
May 8, 2026	43.07	43.77	42.00	42.29	42.29	-1.35%	3,055,502
May 7, 2026	41.86	44.20	41.52	42.87	42.87	2.90%	4,342,039
May 6, 2026	41.20	42.47	40.71	41.66	41.66	1.17%	3,119,324
Apr 30, 2026	40.87	42.24	40.58	41.18	41.18	-0.39%	2,563,290
Apr 29, 2026	41.00	41.65	40.62	41.34	41.34	0.56%	1,938,541
Apr 28, 2026	41.58	42.59	40.88	41.11	41.11	-0.89%	2,666,778
Apr 27, 2026	40.50	41.81	40.33	41.48	41.48	1.54%	2,075,294
Apr 24, 2026	41.20	41.61	40.50	40.85	40.85	-1.61%	2,142,528
Apr 23, 2026	42.33	42.67	41.17	41.52	41.52	-3.15%	3,373,656
Apr 22, 2026	43.08	43.48	42.40	42.87	42.87	-1.40%	2,989,285
Apr 21, 2026	42.81	44.73	42.70	43.48	43.48	1.73%	4,446,953
Apr 20, 2026	44.20	44.21	42.60	42.74	42.74	-3.41%	4,257,986
Apr 17, 2026	44.50	45.60	43.91	44.25	44.25	-1.69%	4,036,221
Apr 16, 2026	43.28	46.17	42.58	45.01	45.01	4.00%	6,576,757
Apr 15, 2026	42.50	43.85	41.63	43.28	43.28	3.34%	5,434,028
Apr 14, 2026	41.93	41.93	41.00	41.88	41.88	0.75%	2,292,357
Apr 13, 2026	41.33	42.19	40.91	41.57	41.57	-0.79%	2,333,571
Apr 10, 2026	41.23	42.89	40.60	41.90	41.90	2.00%	3,623,889
Apr 9, 2026	42.00	43.09	41.05	41.08	41.08	-3.43%	3,738,607
Apr 8, 2026	43.28	43.64	41.65	42.54	42.54	-0.09%	4,081,018
Apr 7, 2026	41.61	42.68	40.80	42.58	42.58	2.18%	3,663,490
Apr 3, 2026	42.00	43.01	41.52	41.67	41.67	-3.96%	4,498,839
Apr 2, 2026	42.85	44.20	42.44	43.39	43.39	0.58%	6,013,963
Apr 1, 2026	41.08	43.43	40.50	43.14	43.14	6.99%	6,339,233
Mar 31, 2026	40.85	42.12	40.32	40.32	40.32	-1.95%	2,832,971
Mar 30, 2026	41.11	42.40	40.74	41.12	41.12	-0.82%	4,340,383
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