Sinocelltech Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 3, 2026	36.82	37.98	36.16	37.98	37.98	2.65%	4,301,822
Jul 2, 2026	37.15	38.63	36.37	37.00	37.00	-1.60%	5,654,961
Jul 1, 2026	34.50	38.15	32.93	37.60	37.60	9.91%	7,149,958
Jun 30, 2026	35.29	35.50	33.84	34.21	34.21	-3.09%	3,993,311
Jun 29, 2026	32.62	35.93	31.35	35.30	35.30	6.97%	5,727,420
Jun 26, 2026	35.00	35.17	32.21	33.00	33.00	-5.69%	3,522,568
Jun 25, 2026	34.51	35.05	32.87	34.99	34.99	0.84%	3,214,398
Jun 24, 2026	33.90	35.13	33.88	34.70	34.70	1.46%	3,232,552
Jun 23, 2026	33.20	34.70	33.16	34.20	34.20	2.33%	3,039,815
Jun 22, 2026	34.03	34.25	31.90	33.42	33.42	-2.17%	3,891,567
Jun 18, 2026	32.93	34.88	32.48	34.16	34.16	2.95%	3,092,993
Jun 17, 2026	33.06	33.59	32.90	33.18	33.18	-	1,551,844
Jun 16, 2026	33.92	34.06	33.08	33.18	33.18	-1.86%	2,291,849
Jun 15, 2026	35.00	35.00	33.78	33.81	33.81	-2.14%	2,200,515
Jun 12, 2026	33.20	34.59	32.69	34.55	34.55	4.32%	2,787,057
Jun 11, 2026	34.03	34.34	32.91	33.12	33.12	-2.67%	1,450,770
Jun 10, 2026	34.03	34.36	33.02	34.03	34.03	-0.84%	1,739,125
Jun 9, 2026	34.90	34.90	33.90	34.32	34.32	0.15%	1,331,161
Jun 8, 2026	35.03	35.57	33.93	34.27	34.27	-3.19%	2,040,067
Jun 5, 2026	35.77	35.87	35.05	35.40	35.40	0.28%	1,745,966
Jun 4, 2026	35.90	36.33	34.92	35.30	35.30	-1.67%	2,050,259
Jun 3, 2026	37.08	37.10	35.70	35.90	35.90	-3.18%	2,872,959
Jun 2, 2026	39.00	39.00	37.06	37.08	37.08	-5.46%	2,971,205
Jun 1, 2026	39.37	41.30	38.77	39.22	39.22	2.54%	3,679,666
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