Sinocelltech Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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