Sinocelltech Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	32.45	32.69	31.88	32.28	32.28	-1.56%	1,034,852
Oct 22, 2026	33.45	34.15	32.79	32.79	32.79	-2.67%	1,308,419
Oct 21, 2026	33.31	34.62	33.31	33.69	33.69	1.17%	1,747,847
Oct 20, 2026	33.00	33.55	32.50	33.30	33.30	1.22%	1,359,324
Oct 19, 2026	32.30	33.09	32.12	32.90	32.90	1.36%	1,405,048
Oct 16, 2026	33.06	33.77	32.08	32.46	32.46	-0.67%	2,150,087
Oct 15, 2026	32.82	33.58	32.59	32.68	32.68	-1.57%	1,879,641
Oct 14, 2026	33.50	33.62	32.91	33.20	33.20	-1.37%	1,314,079
Oct 13, 2026	34.48	34.53	33.25	33.66	33.66	-3.47%	2,257,025
Oct 12, 2026	36.34	36.47	34.77	34.87	34.87	-3.73%	2,469,406
Oct 9, 2026	34.57	36.65	34.05	36.22	36.22	4.38%	3,894,299
Oct 8, 2026	37.00	37.41	34.56	34.70	34.70	-6.34%	4,537,773
Sep 30, 2026	35.22	37.88	35.13	37.05	37.05	5.20%	4,405,776
Sep 29, 2026	35.00	36.38	34.92	35.22	35.22	0.09%	2,213,471
Sep 28, 2026	35.91	36.32	34.94	35.19	35.19	-1.57%	2,359,945
Sep 24, 2026	37.27	37.50	35.73	35.75	35.75	-3.95%	3,818,325
Sep 23, 2026	36.81	37.73	36.54	37.22	37.22	1.11%	4,175,593
Sep 22, 2026	34.52	37.87	34.47	36.81	36.81	6.05%	6,184,246
Sep 21, 2026	33.81	34.82	33.71	34.71	34.71	2.97%	3,097,218
Sep 18, 2026	33.01	33.96	33.01	33.71	33.71	2.18%	2,338,929
Sep 17, 2026	32.27	33.00	32.20	32.99	32.99	1.82%	1,591,232
Sep 16, 2026	32.20	32.49	31.69	32.40	32.40	1.25%	1,093,535
Sep 15, 2026	32.23	32.50	32.00	32.00	32.00	-1.60%	906,448
Sep 14, 2026	32.05	32.66	31.50	32.52	32.52	0.34%	1,490,209
Sep 11, 2026	33.28	33.30	32.00	32.41	32.41	-2.76%	1,620,911
Sep 10, 2026	33.98	33.99	33.20	33.33	33.33	-2.03%	1,300,518
Sep 9, 2026	34.26	34.40	33.95	34.02	34.02	-1.02%	942,983
Sep 8, 2026	33.81	34.50	33.65	34.37	34.37	1.42%	1,630,617
Sep 7, 2026	34.55	34.66	33.80	33.89	33.89	-1.85%	1,984,556
Sep 4, 2026	34.50	35.09	34.24	34.53	34.53	0.12%	1,534,773
Sep 3, 2026	34.60	34.92	34.20	34.49	34.49	-0.55%	1,469,621
Sep 2, 2026	35.03	35.30	34.32	34.68	34.68	-0.97%	2,368,554
Sep 1, 2026	36.00	36.00	34.85	35.02	35.02	-0.14%	2,444,443
Aug 31, 2026	36.23	36.23	34.85	35.07	35.07	-3.73%	3,056,276
Aug 28, 2026	36.70	37.02	36.31	36.43	36.43	-1.22%	2,212,757
Aug 27, 2026	36.68	37.00	36.02	36.88	36.88	-0.46%	3,001,703
Aug 26, 2026	36.67	37.76	36.45	37.05	37.05	1.48%	3,227,756
Aug 25, 2026	36.02	37.09	35.62	36.51	36.51	0.33%	3,342,547
Aug 24, 2026	37.72	38.46	36.01	36.39	36.39	-3.96%	4,497,665
Aug 21, 2026	39.36	39.97	37.82	37.89	37.89	-7.45%	6,602,566
Aug 20, 2026	39.00	43.55	38.93	40.94	40.94	9.52%	9,775,866
Aug 19, 2026	38.53	38.90	37.14	37.38	37.38	-2.76%	3,086,141
Aug 18, 2026	38.87	39.37	37.91	38.44	38.44	-2.01%	2,521,367
Aug 17, 2026	38.83	39.67	38.36	39.23	39.23	-0.43%	2,755,397
Aug 14, 2026	39.50	40.34	38.70	39.40	39.40	-0.58%	3,721,313
Aug 13, 2026	38.59	40.74	38.19	39.63	39.63	2.88%	5,461,185
Aug 12, 2026	38.81	39.52	38.38	38.52	38.52	-0.75%	2,872,031
Aug 11, 2026	37.62	40.48	37.50	38.81	38.81	2.40%	5,359,965
Aug 10, 2026	37.82	38.77	37.48	37.90	37.90	0.21%	4,673,121
Aug 7, 2026	34.88	37.90	34.81	37.82	37.82	8.00%	6,053,643