Sinocelltech Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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