Sinocelltech Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 6, 2026	36.21	36.59	34.78	35.02	35.02	-3.31%	3,228,570
Aug 5, 2026	35.06	36.80	34.80	36.22	36.22	3.19%	3,527,568
Aug 4, 2026	34.29	35.75	34.11	35.10	35.10	3.75%	3,404,457
Aug 3, 2026	33.85	34.31	33.56	33.83	33.83	-0.06%	1,420,505
Jul 31, 2026	33.20	34.13	33.18	33.85	33.85	2.11%	1,801,314
Jul 30, 2026	34.11	34.77	33.11	33.15	33.15	-3.04%	2,198,890
Jul 29, 2026	34.02	34.98	33.91	34.19	34.19	0.77%	2,324,638
Jul 28, 2026	34.47	34.86	33.89	33.93	33.93	-2.30%	1,639,921
Jul 27, 2026	33.70	35.69	33.51	34.73	34.73	2.87%	2,762,926
Jul 24, 2026	35.81	36.43	33.70	33.76	33.76	-6.48%	3,358,066
Jul 23, 2026	36.32	36.93	35.77	36.10	36.10	-1.37%	2,524,204
Jul 22, 2026	36.05	37.80	36.01	36.60	36.60	1.53%	3,334,091
Jul 21, 2026	36.89	37.10	35.58	36.05	36.05	-2.44%	3,054,177
Jul 20, 2026	35.91	37.30	35.52	36.95	36.95	1.79%	3,546,327
Jul 17, 2026	38.39	38.69	35.81	36.30	36.30	-6.44%	4,679,738
Jul 16, 2026	37.59	39.38	36.82	38.80	38.80	1.57%	5,070,457
Jul 15, 2026	35.88	39.08	35.88	38.20	38.20	5.35%	6,032,646
Jul 14, 2026	36.00	36.77	35.12	36.26	36.26	0.03%	3,488,078
Jul 13, 2026	37.21	37.69	35.90	36.25	36.25	-3.00%	3,085,983
Jul 10, 2026	36.15	38.50	35.36	37.37	37.37	3.03%	4,124,215
Jul 9, 2026	36.00	37.37	35.51	36.27	36.27	0.03%	3,007,508
Jul 8, 2026	37.63	37.99	36.09	36.26	36.26	-3.05%	2,813,248
Jul 7, 2026	39.03	39.70	37.25	37.40	37.40	-6.03%	3,815,361
Jul 6, 2026	38.00	40.80	37.03	39.80	39.80	4.79%	6,800,227